Pacific Horizon Investment Trust PLC - PHI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	682	680	680	682	677	461,926
September 04, 2025	671	674	674	679	671	60,268
September 03, 2025	672	677	677	680	672	142,909
September 02, 2025	678	674	674	680	672	154,655
September 01, 2025	670	673	673	680	670	89,989
August 29, 2025	675	675	675	680	669.47	105,792
August 28, 2025	662	676	676	680	662	81,172
August 27, 2025	671.87	677	677	680	667	158,118
August 26, 2025	663	678	678	678	663	369,453
August 22, 2025	668	670	670	670.66	657	106,632
August 21, 2025	665.61	661	661	667	657	189,661
August 20, 2025	669.68	661	661	669.68	660	25,673
August 19, 2025	670.36	666	666	675	666	70,594
August 18, 2025	670.3	674	674	674	664	81,229
August 15, 2025	669	668	668	670	663.7	493,921
August 14, 2025	665.06	666	666	668	660	125,439
August 13, 2025	660.3	662	662	669	660.3	78,480
August 12, 2025	656.68	658	658	660.1	654	156,230
August 11, 2025	650.52	659	659	659	649.39	69,368
August 08, 2025	654	654	654	654	650.76	52,391
August 07, 2025	643	654	654	654	643	88,901
August 06, 2025	648.03	647	647	651	645	60,680
August 05, 2025	644	652	652	652	644	148,592
August 04, 2025	640	643	643	646	640	55,686
August 01, 2025	644.68	638	638	646	638	133,998
July 31, 2025	647	648	648	648	642	129,246
July 30, 2025	647	648	648	648	639	205,577
July 29, 2025	645	647	647	650	640	146,237
July 28, 2025	647.15	650	650	650	646	157,361
July 25, 2025	641.5	644	644	644	639	51,153
July 24, 2025	640	643	643	646	640	148,016
July 23, 2025	641.2	639	639	645	638	66,945
July 22, 2025	638	636	636	642	633.02	136,742
July 21, 2025	640.02	639	639	642	638	92,187
July 18, 2025	631.64	640	640	640	631.62	118,698
July 17, 2025	632	632	632	636	631	125,864
July 16, 2025	627.69	632	632	635	626	217,733
July 15, 2025	621.39	631	631	631	620.84	215,911
July 14, 2025	613.3	621	621	622	611	219,150
July 11, 2025	622	620	620	622	619.48	99,231
July 10, 2025	617	616	616	620.33	615	84,753
July 09, 2025	615	611	611	617	610.79	70,619
July 08, 2025	609.06	611	611	615	609.06	67,152
July 07, 2025	609.85	610	610	615	605	323,560
July 04, 2025	609.21	610	610	617	606	66,383
July 03, 2025	606.45	613	613	615	606.45	152,158
July 02, 2025	606.44	609	609	614.75	604.61	168,559
July 01, 2025	613	610	610	613	602.73	106,931
June 30, 2025	613	610	610	614	605.1	154,205
June 27, 2025	600	612	612	612	600	132,257
June 26, 2025	603.33	604	604	610	599	168,386
June 25, 2025	601.22	610	610	610.24	598.47	293,285
June 24, 2025	597.65	599	599	608	589	127,220
June 23, 2025	590	600	600	601	585	112,514
June 20, 2025	590	602	602	610	590	181,037
June 19, 2025	611	594	594	611	590	41,685
June 18, 2025	595.83	599	599	611	591	152,173
June 17, 2025	596.79	601	601	611	594.7	159,282
June 16, 2025	595	595	595	610	595	90,764
June 13, 2025	598.17	593	593	612	590	164,049

Pacific Horizon Investment Trust PLC (PHI.L) LSE