PowerHouse Energy Group Plc - PHE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.62	0.61	0.61	0.62	0.6	5.91M
September 04, 2025	0.65	0.62	0.62	0.65	0.61	2.91M
September 03, 2025	0.65	0.65	0.65	0.67	0.63	4.27M
September 02, 2025	0.63	0.64	0.64	0.67	0.62	4.87M
September 01, 2025	0.62	0.63	0.63	0.65	0.62	3.82M
August 29, 2025	0.62	0.64	0.64	0.65	0.62	3.88M
August 28, 2025	0.63	0.64	0.64	0.65	0.62	3.79M
August 27, 2025	0.64	0.64	0.64	0.66	0.63	3.44M
August 26, 2025	0.67	0.65	0.65	0.67	0.64	7.03M
August 22, 2025	0.66	0.66	0.66	0.67	0.64	6.7M
August 21, 2025	0.62	0.67	0.67	0.67	0.62	7.06M
August 20, 2025	0.62	0.64	0.64	0.65	0.62	2.83M
August 19, 2025	0.62	0.62	0.62	0.65	0.6	3.78M
August 18, 2025	0.68	0.61	0.61	0.69	0.6	10.44M
August 15, 2025	0.69	0.68	0.68	0.69	0.66	4.14M
August 14, 2025	0.68	0.69	0.69	0.7	0.68	3.14M
August 13, 2025	0.66	0.69	0.69	0.7	0.66	4.32M
August 12, 2025	0.68	0.66	0.66	0.7	0.66	5.73M
August 11, 2025	0.7	0.68	0.68	0.7	0.66	9.21M
August 08, 2025	0.69	0.68	0.68	0.7	0.66	5.77M
August 07, 2025	0.68	0.69	0.69	0.7	0.68	9.25M
August 06, 2025	0.68	0.69	0.69	0.71	0.68	5.33M
August 05, 2025	0.72	0.69	0.69	0.73	0.66	16.02M
August 04, 2025	0.64	0.7	0.7	0.72	0.64	26.93M
August 01, 2025	0.63	0.65	0.65	0.67	0.6	33.47M
July 31, 2025	0.53	0.61	0.61	0.62	0.5	41.57M
July 30, 2025	0.53	0.53	0.53	0.54	0.5	5.33M
July 29, 2025	0.52	0.52	0.52	0.54	0.51	3.78M
July 28, 2025	0.54	0.53	0.53	0.55	0.49	8.95M
July 25, 2025	0.55	0.54	0.54	0.55	0.52	3.07M
July 24, 2025	0.55	0.54	0.54	0.55	0.53	3M
July 23, 2025	0.55	0.54	0.54	0.55	0.53	2.79M
July 22, 2025	0.55	0.54	0.54	0.55	0.53	2.43M
July 21, 2025	0.49	0.54	0.54	0.55	0.49	17.02M
July 18, 2025	0.48	0.51	0.51	0.52	0.48	9.8M
July 17, 2025	0.51	0.5	0.5	0.51	0.48	8.88M
July 16, 2025	0.5	0.51	0.51	0.52	0.5	4.96M
July 15, 2025	0.52	0.51	0.51	0.53	0.5	4.8M
July 14, 2025	0.51	0.52	0.52	0.53	0.49	12.26M
July 11, 2025	0.55	0.54	0.54	0.55	0.5	7.71M
July 10, 2025	0.55	0.54	0.54	0.55	0.52	3.61M
July 09, 2025	0.52	0.53	0.53	0.56	0.52	10.25M
July 08, 2025	0.54	0.54	0.54	0.55	0.5	7.96M
July 07, 2025	0.54	0.54	0.54	0.56	0.52	6.4M
July 04, 2025	0.55	0.55	0.55	0.55	0.53	19.95M
July 03, 2025	0.54	0.55	0.55	0.55	0.49	32.53M
July 02, 2025	0.49	0.5	0.5	0.51	0.48	1.55M
July 01, 2025	0.48	0.5	0.5	0.51	0.48	7.49M
June 30, 2025	0.46	0.49	0.49	0.5	0.45	14.14M
June 27, 2025	0.47	0.46	0.46	0.48	0.45	4.48M
June 26, 2025	0.46	0.46	0.46	0.47	0.45	3.48M
June 25, 2025	0.47	0.46	0.46	0.48	0.45	7.92M
June 24, 2025	0.47	0.48	0.48	0.49	0.46	4.72M
June 23, 2025	0.47	0.48	0.48	0.49	0.47	3.64M
June 20, 2025	0.48	0.48	0.48	0.49	0.47	4.57M
June 19, 2025	0.48	0.49	0.49	0.49	0.48	2.78M
June 18, 2025	0.49	0.49	0.49	0.5	0.48	4.14M
June 17, 2025	0.5	0.49	0.49	0.51	0.48	3.02M
June 16, 2025	0.5	0.5	0.5	0.5	0.48	6.96M
June 13, 2025	0.48	0.49	0.49	0.5	0.48	9.7M

PowerHouse Energy Group Plc (PHE.L) LSE