PHSC plc (PHSC.L) LSE
Currency In GBp
AD
- 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 559.03 GBp as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 401.67 GBp, while 1000 GBp invested 1 year ago would be worth 657.89 GBp. This corresponds to total returns of -44.1%, -59.83%, -34.21%, respectively, with annualized returns of -5.65%, -16.67%, -34.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PHSC.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0 |
| November 09, 2026 | 6.25 | 6.25 | 6.25 | 6.48 | 6.25 | 15,258 |
| November 06, 2026 | 7 | 6.25 | 6.25 | 7 | 6.1 | 89,000 |
| November 05, 2026 | 7.5 | 7 | 7 | 7.5 | 7 | 20,000 |
| November 04, 2026 | 7.5 | 7.5 | 7.5 | 7.5 | 7.03 | 28,364 |
| November 03, 2026 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 |
| November 02, 2026 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 |
| October 30, 2026 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 |
| October 29, 2026 | 7.75 | 7.5 | 7.5 | 7.75 | 7.5 | 0 |
| October 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| October 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| October 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| October 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| October 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| October 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| October 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| October 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| October 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7 | 136 |
| October 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| October 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| October 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| October 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| October 09, 2026 | 7.75 | 7.75 | 7.75 | 8.14 | 7.75 | 17,075 |
| October 08, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| October 07, 2026 | 7.75 | 7.75 | 7.75 | 8.49 | 7.75 | 164 |
| October 06, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| October 05, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| October 02, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7 | 4 |
| October 01, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| September 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| September 29, 2026 | 7.75 | 7.75 | 7.75 | 8.49 | 7.75 | 24 |
| September 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| September 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| September 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| September 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.05 | 4,000 |
| September 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| September 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| September 18, 2026 | 7.75 | 7.75 | 7.75 | 8.49 | 7.75 | 6,978 |
| September 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| September 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.05 | 4,208 |
| September 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| September 11, 2026 | 7.75 | 7.75 | 7.75 | 8.49 | 7.75 | 6,291 |
| September 10, 2026 | 7.25 | 7.75 | 7.75 | 7.75 | 7.25 | 0 |
| September 09, 2026 | 7.25 | 7.75 | 7.75 | 7.75 | 6.4 | 4,868 |
| September 08, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| September 07, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| September 04, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| September 03, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| September 02, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| September 01, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| August 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| August 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| August 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| August 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| August 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| August 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| August 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| August 18, 2026 | 7.25 | 7.75 | 7.75 | 7.75 | 7.25 | 0 |
| August 17, 2026 | 7.75 | 7.75 | 7.75 | 8.49 | 7.05 | 4,778 |
| August 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
AD
