Primary Health Properties PLC (PHP.L) LSE
99.60
-0.35(-0.35%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
99.60
-0.35(-0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 100.5 | 99.6 | 99.6 | 102 | 99.6 | 12.07M |
| March 12, 2026 | 100 | 99.95 | 99.95 | 101.3 | 99.95 | 16.51M |
| March 11, 2026 | 101.3 | 101.3 | 101.3 | 102.1 | 100.6 | 10.85M |
| March 10, 2026 | 100.1 | 102.2 | 102.2 | 102.9 | 100.1 | 9.22M |
| March 09, 2026 | 101 | 100.1 | 100.1 | 101.2 | 98.8 | 16.74M |
| March 06, 2026 | 103.5 | 102.5 | 102.5 | 104.1 | 101.8 | 10.83M |
| March 05, 2026 | 105.3 | 103.5 | 103.5 | 105.5 | 103 | 9.05M |
| March 04, 2026 | 104.1 | 105 | 105 | 105.2 | 103.5 | 10.52M |
| March 03, 2026 | 106 | 104.1 | 104.1 | 106.4 | 103 | 8.62M |
| March 02, 2026 | 107.7 | 106.5 | 106.5 | 108 | 105.38 | 10.86M |
| February 27, 2026 | 107.8 | 108.3 | 108.3 | 108.9 | 106.8 | 22.36M |
| February 26, 2026 | 107.2 | 107.6 | 107.6 | 108.6 | 107.2 | 4.35M |
| February 25, 2026 | 107 | 107.7 | 107.7 | 109 | 107 | 5.97M |
| February 24, 2026 | 107.5 | 107.6 | 107.6 | 109.6 | 107.2 | 9.58M |
| February 23, 2026 | 107.7 | 108 | 108 | 108.3 | 106.9 | 4.33M |
| February 20, 2026 | 107.9 | 107.2 | 0 | 108.7 | 107.1 | 5.69M |
| February 19, 2026 | 107.6 | 107.7 | 0 | 107.8 | 106.3 | 13.68M |
| February 18, 2026 | 108.5 | 107.5 | 0 | 108.9 | 107.4 | 7.37M |
| February 17, 2026 | 108 | 108.1 | 0 | 108.5 | 106.7 | 11.45M |
| February 16, 2026 | 108.4 | 107.1 | 0 | 108.5 | 106.7 | 7.62M |
| February 13, 2026 | 105 | 107.9 | 0 | 108.4 | 104.6 | 10.35M |
| February 12, 2026 | 104.9 | 105.2 | 0 | 106.1 | 102.4 | 8.15M |
| February 11, 2026 | 104.2 | 104.7 | 0 | 104.7 | 103 | 6.6M |
| February 10, 2026 | 102.4 | 104 | 0 | 104 | 102.3 | 14.86M |
| February 09, 2026 | 104 | 102.6 | 0 | 104 | 102.1 | 9.76M |
| February 06, 2026 | 103.6 | 102.9 | 0 | 104.5 | 102.8 | 7.99M |
| February 05, 2026 | 105.5 | 103.7 | 0 | 105.5 | 103.5 | 13.31M |
| February 04, 2026 | 104.8 | 105.5 | 0 | 105.8 | 104.1 | 18.02M |
| February 03, 2026 | 103.5 | 104.3 | 0 | 104.5 | 103.4 | 12.47M |
| February 02, 2026 | 103.2 | 103.8 | 0 | 104 | 103.1 | 9.93M |
| January 30, 2026 | 104.4 | 103.6 | 0 | 104.8 | 103.1 | 7.3M |
| January 29, 2026 | 104.8 | 104.3 | 0 | 105.8 | 103.7 | 14.77M |
| January 28, 2026 | 105.5 | 106 | 0 | 106.2 | 105 | 6.23M |
| January 27, 2026 | 105.1 | 105.3 | 0 | 105.5 | 104.2 | 7.74M |
| January 26, 2026 | 104.6 | 104.6 | 0 | 105.5 | 103.53 | 9.03M |
| January 23, 2026 | 104.4 | 104.3 | 0 | 104.6 | 103.2 | 9.66M |
| January 22, 2026 | 104.6 | 103.9 | 0 | 105 | 103.2 | 11.68M |
| January 21, 2026 | 103 | 103.5 | 0 | 104.1 | 103 | 13.13M |
| January 20, 2026 | 104.7 | 103.5 | 0 | 104.77 | 103 | 14.93M |
| January 19, 2026 | 104.4 | 104.5 | 0 | 104.7 | 103.5 | 5.54M |
| January 16, 2026 | 105 | 104.5 | 0 | 105.2 | 104.3 | 7.37M |
| January 15, 2026 | 103 | 104.5 | 0 | 104.9 | 102.6 | 7.97M |
| January 14, 2026 | 102.3 | 102.9 | 0 | 103.4 | 101.8 | 11.71M |
| January 13, 2026 | 103.8 | 102 | 0 | 104.12 | 101.4 | 18.58M |
| January 12, 2026 | 103.4 | 103.6 | 0 | 103.7 | 102.8 | 8.87M |
| January 09, 2026 | 102.9 | 103.2 | 0 | 103.6 | 101.9 | 6.59M |
| January 08, 2026 | 102 | 102.6 | 0 | 103.3 | 101.4 | 8.16M |
| January 07, 2026 | 98 | 102.2 | 0 | 102.2 | 97.85 | 14.35M |
| January 06, 2026 | 98.5 | 97.7 | 0 | 98.5 | 97.4 | 12.32M |
| January 05, 2026 | 97.9 | 98 | 0 | 98.2 | 97.1 | 36.12M |
| January 02, 2026 | 98.25 | 98.05 | 0 | 98.3 | 97.1 | 20.19M |
| December 31, 2025 | 98.5 | 97.9 | 0 | 98.5 | 97.7 | 2.07M |
| December 30, 2025 | 98.3 | 98.1 | 0 | 98.5 | 97.6 | 7.51M |
| December 29, 2025 | 96.9 | 97.9 | 0 | 98.25 | 96.65 | 6.71M |
| December 24, 2025 | 97.3 | 97.2 | 0 | 97.74 | 97.05 | 1.5M |
| December 23, 2025 | 97.65 | 97.2 | 0 | 97.9 | 97.2 | 4.44M |
| December 22, 2025 | 97.6 | 97.5 | 0 | 97.75 | 96.68 | 4.11M |
| December 19, 2025 | 97.55 | 97.8 | 0 | 98.2 | 97.22 | 22.18M |
| December 18, 2025 | 98 | 97.6 | 0 | 98.1 | 96.99 | 9.98M |
| December 17, 2025 | 96.2 | 97.35 | 0 | 97.39 | 95.83 | 8.41M |