Petershill Partners PLC - PHLL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	347.57	347.57	347.57	347.57	347.57	0
December 08, 2025	310.5	310.5	310.5	310.5	310.5	0
December 05, 2025	310.5	310.5	310.5	310.5	310.5	0
December 04, 2025	310.5	310.5	310.5	310.5	310.5	0
December 03, 2025	318	310.5	310.5	318	310.5	5.98M
December 02, 2025	312	315	315	315	312	2M
December 01, 2025	312.5	312.5	312.5	313.5	311.5	1.2M
November 28, 2025	313.5	312.5	312.5	313.5	312	449,570
November 27, 2025	315	312.5	312.5	315	311.5	302,299
November 26, 2025	313.5	312.5	312.5	315	312.5	489,436
November 25, 2025	316	313.5	313.5	316	313	6.73M
November 24, 2025	316.5	315	315	316.5	315	677,087
November 21, 2025	317	315	315	317	315	770,283
November 20, 2025	315	315.5	315.5	320	315	707,167
November 19, 2025	325	316	316	325	313.5	924,411
November 18, 2025	313.5	314	314	314	313.5	1.3M
November 17, 2025	313	313	313	314	313	1.08M
November 14, 2025	313.5	313.5	313.5	314.5	312.5	1.23M
November 13, 2025	314.5	312	312	314.5	312	816,054
November 12, 2025	325	314.5	314.5	325	313	915,359
November 11, 2025	313.5	313.5	313.5	314.5	313	4.9M
November 10, 2025	312.5	312.5	312.5	314	312	427,393
November 07, 2025	315.25	312.5	312.5	315.25	312	1.38M
November 06, 2025	315	314	314	316	314	2.76M
November 05, 2025	317.5	316	316	317.5	315.5	3.08M
November 04, 2025	313	316	316	316.5	313	1.25M
November 03, 2025	311.5	313	313	313.5	311.5	1.02M
October 31, 2025	311.5	311.5	311.5	313	311	1.61M
October 30, 2025	311	311.5	311.5	313	310	941,572
October 29, 2025	310	309	309	310.65	309	792,740
October 28, 2025	307	309.5	309.5	309.5	307	678,136
October 27, 2025	307	307.5	307.5	309.13	306.5	2.46M
October 24, 2025	307	308	308	308.5	306.5	532,225
October 23, 2025	307.5	307	307	308	306	1.44M
October 22, 2025	306.5	306.5	306.5	307.5	306.5	5.96M
October 21, 2025	306.5	306	306	307.5	305.5	1.25M

Petershill Partners PLC (PHLL.L) LSE