Primary Health Properties PLC - PHP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	96.5	97.45	97.45	97.5	96.5	4.79M
November 06, 2025	95.8	96.95	96.95	97.3	95.35	20.06M
November 05, 2025	95.3	95.65	95.65	95.95	95.05	14.58M
November 04, 2025	94.2	95.45	95.45	95.52	93.85	10.68M
November 03, 2025	93.55	94.15	94.15	94.35	92.53	9.01M
October 31, 2025	94.2	93.65	93.65	94.75	93.6	10.23M
October 30, 2025	94.4	94.6	94.6	95.16	94.15	21.07M
October 29, 2025	94.25	94.8	94.8	95.5	94.05	18.21M
October 28, 2025	94	93.65	93.65	94.55	93.4	9.5M
October 27, 2025	94.4	94.1	94.1	94.6	93.95	7.65M
October 24, 2025	95	94.6	94.6	95	93.95	8.35M
October 23, 2025	94.5	94.7	94.7	94.9	93.92	19.94M
October 22, 2025	93.2	94.6	94.6	94.95	93.15	25.64M
October 21, 2025	92.3	92.65	92.65	93	91.95	8.5M
October 20, 2025	92.6	92.1	92.1	93.05	91.4	17.12M
October 17, 2025	92.3	92.6	92.6	92.8	91.98	8.6M
October 16, 2025	91	93	93	93	90.95	12.7M
October 15, 2025	90.3	90.95	90.95	91.59	89.88	21.7M
October 14, 2025	89	90.1	90.1	90.9	89	15.87M
October 13, 2025	87.95	89.3	89.3	89.55	87.62	12.45M
October 10, 2025	89.05	87.55	87.55	89.25	87.55	9.22M
October 09, 2025	88.1	88.75	88.75	88.8	87.4	10.95M
October 08, 2025	90.95	89.85	89.85	90.95	89.35	7.51M
October 07, 2025	90.75	90.3	90.3	90.87	90.05	5.36M
October 06, 2025	92.25	90.85	90.85	92.25	90.55	5.89M
October 03, 2025	91.1	91.75	91.75	91.75	90.8	15.9M
October 02, 2025	92.15	91.1	91.1	92.25	90.95	8.21M
October 01, 2025	91.5	92	92	92	90.8	9.81M
September 30, 2025	89.35	91.3	91.3	92.25	89.31	25.24M
September 29, 2025	88.7	89.45	89.45	89.45	88.33	8.12M
September 26, 2025	88.4	88.7	88.7	89	88.05	9.27M
September 25, 2025	88.85	88.5	88.5	89.3	88.35	6.14M
September 24, 2025	88.8	89.05	89.05	89.35	88.75	8.71M
September 23, 2025	89.4	88.85	88.85	90.06	88.75	6.25M
September 22, 2025	89.3	89.1	89.1	89.67	88.6	8.27M
September 19, 2025	89.3	89.1	89.1	89.85	88.9	17.78M
September 18, 2025	89.1	89.4	89.4	89.8	88.65	10.05M
September 17, 2025	89.35	89.3	89.3	92.6	89.3	8.94M
September 16, 2025	91.4	89.5	89.5	92.1	89.5	14.01M
September 15, 2025	91.1	91.45	91.45	91.95	90.7	14.83M
September 12, 2025	89.9	90.95	90.95	91.15	89.3	10.16M
September 11, 2025	88.6	89.55	89.55	89.55	88.4	9.37M
September 10, 2025	89.5	88.7	88.7	89.7	88.45	17.38M
September 09, 2025	89.05	89.52	89.52	89.95	89.05	5.15M
September 08, 2025	90.05	89.25	89.25	90.25	89.05	8.67M
September 05, 2025	89.45	90	90	90	88.62	7.86M
September 04, 2025	89.5	89.5	89.5	90.45	89.15	22.83M
September 03, 2025	89.7	89.8	89.8	90.15	88.75	13.11M
September 02, 2025	92.15	89.65	89.65	92.42	89.65	49.06M
September 01, 2025	92	92.5	92.5	92.5	91.7	8.54M
August 29, 2025	91.8	92	92	92.65	91.63	18.09M
August 28, 2025	93	92.2	92.2	93.26	91.6	12.79M
August 27, 2025	92.6	93.15	93.15	93.6	92.37	9.75M
August 26, 2025	94.5	93.05	93.05	94.7	93	15.85M
August 22, 2025	93.05	94.05	94.05	94.05	92.9	8.23M
August 21, 2025	93.85	93.6	93.6	94.05	92.75	10.76M
August 20, 2025	92.55	93.8	93.8	93.8	92.15	19.22M
August 19, 2025	91.4	92.35	92.35	93.75	91.4	21.84M
August 18, 2025	91.8	91.55	91.55	92.6	91.03	26.62M
August 15, 2025	91.5	91.05	91.05	92.25	90.75	36.69M

Primary Health Properties PLC (PHP.L) LSE