PHSC plc (PHSC.L) LSE
7.75
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
PHSC.L Historical Return
If you invested 1000 GBp in PHSC plc (PHSC.L) 10 years ago, it would be worth 507.2 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 472.85 GBp, while 1000 GBp invested 1 year ago would be worth 469.7 GBp. This corresponds to total returns of -49.28%, -52.72%, -53.03%, respectively, with annualized returns of -6.56%, -13.9%, -53.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
PHSC.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| June 01, 2026 | 7.75 | 7.75 | 7.75 | 8.5 | 7 | 110,022 |
| May 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| May 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| May 27, 2026 | 8 | 7.75 | 7.75 | 8 | 7.75 | 29,020 |
| May 26, 2026 | 8 | 8.5 | 8.5 | 8.5 | 7 | 25,000 |
| May 22, 2026 | 8 | 8 | 8 | 8.98 | 7 | 5,668 |
| May 21, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| May 20, 2026 | 8 | 8 | 8 | 8.98 | 8 | 21 |
| May 19, 2026 | 7 | 8 | 8 | 8 | 7 | 518 |
| May 18, 2026 | 8 | 8 | 8 | 8.98 | 7 | 20,111 |
| May 15, 2026 | 8 | 8 | 8 | 8 | 7 | 20,000 |
| May 14, 2026 | 8 | 8 | 8 | 8 | 7.1 | 40,000 |
| May 13, 2026 | 8.98 | 8 | 8 | 8.98 | 8 | 15 |
| May 12, 2026 | 8 | 8 | 8 | 8.44 | 7.1 | 30,000 |
| May 11, 2026 | 8 | 8 | 8 | 8.98 | 8 | 26 |
| May 08, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| May 07, 2026 | 8.98 | 8 | 8 | 8.98 | 8 | 28 |
| May 06, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| May 05, 2026 | 8 | 8 | 8 | 8.56 | 7.1 | 54,176 |
| May 01, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| April 30, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| April 29, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| April 28, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| April 27, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| April 24, 2026 | 8 | 8 | 8 | 8 | 7.1 | 56 |
| April 23, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| April 21, 2026 | 8 | 8 | 8 | 8 | 8 | 8,078 |
| April 20, 2026 | 8 | 8 | 8 | 8 | 8 | 8,078 |
| April 17, 2026 | 7.24 | 8 | 8 | 8 | 7.24 | 8,078 |
| April 16, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 22,853 |
| April 15, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 22,853 |
| April 14, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 22,853 |
| April 13, 2026 | 8.5 | 8.5 | 8.5 | 9.97 | 7.15 | 22,870 |
| April 10, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 6,771 |
| April 09, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 6,771 |
| April 07, 2026 | 8 | 8 | 8 | 8.98 | 7.1 | 251 |
| April 02, 2026 | 7.5 | 8 | 8 | 8.98 | 7.5 | 29,754 |
| April 01, 2026 | 8 | 7.5 | 7.5 | 8 | 7.16 | 29,500 |
| March 31, 2026 | 8 | 8 | 8 | 8 | 8 | 319 |
| March 30, 2026 | 8 | 8 | 8 | 8.98 | 8 | 11 |
| March 27, 2026 | 8 | 8 | 8 | 8 | 8 | 122 |
| March 26, 2026 | 8 | 8 | 8 | 8 | 8 | 56 |
| March 25, 2026 | 8 | 8 | 8 | 8 | 7.1 | 2 |
| March 24, 2026 | 8 | 8 | 8 | 8 | 8 | 364 |
| March 23, 2026 | 8.98 | 8 | 8 | 8.98 | 8 | 26 |
| March 20, 2026 | 8 | 8 | 8 | 8.98 | 8 | 222 |
| March 19, 2026 | 8 | 8 | 8 | 8 | 8 | 80 |
| March 18, 2026 | 8 | 8 | 8 | 8.98 | 7.1 | 4,110 |
| March 17, 2026 | 8 | 8 | 8 | 8 | 8 | 50 |
| March 16, 2026 | 8 | 8 | 8 | 8 | 8 | 50 |
| March 13, 2026 | 8 | 8 | 8 | 8.98 | 8 | 2 |
| March 12, 2026 | 8 | 7.1 | 8 | 8.98 | 7.1 | 11,806 |
| March 11, 2026 | 8 | 8 | 8 | 8 | 8 | 6,771 |
| March 10, 2026 | 8 | 8 | 8 | 8 | 8 | 6,771 |
| March 09, 2026 | 8 | 8 | 8 | 8 | 8 | 6,771 |
| March 06, 2026 | 8 | 8 | 8 | 8 | 8 | 6,771 |
| March 05, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| March 04, 2026 | -1 | -1 | 8 | -1 | -1 | 0 |
| March 03, 2026 | -1 | -1 | 8 | -1 | -1 | 0 |
