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 593.53 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 448.61 GBp, while 1000 GBp invested 1 year ago would be worth 717.39 GBp. This corresponds to total returns of -40.65%, -55.14%, -28.26%, respectively, with annualized returns of -5.08%, -14.82%, -28.26%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| August 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.05 | 13,050 |
| August 11, 2026 | 7.75 | 7.75 | 7.75 | 8.49 | 7.75 | 8 |
| August 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| August 07, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| August 06, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| August 05, 2026 | 7.75 | 7.75 | 7.75 | 8.14 | 7.75 | 2,000 |
| August 04, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| August 03, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 31, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 30, 2026 | 7.38 | 7.75 | 7.75 | 7.75 | 7.38 | 924 |
| July 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 27, 2026 | 7.75 | 7.75 | 7.75 | 8.5 | 7.75 | 2 |
| July 24, 2026 | 7.75 | 7.75 | 7.75 | 7.99 | 7.75 | 17,616 |
| July 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 09, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 08, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 07, 2026 | 7.75 | 7.75 | 7.75 | 7.98 | 7.75 | 17,213 |
| July 06, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 03, 2026 | 7.75 | 7.75 | 7.75 | 7.98 | 7.75 | 14,000 |
| June 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| June 29, 2026 | 7.75 | 7.75 | 7.75 | 8.5 | 7.75 | 9,308 |
| June 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| June 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| June 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| June 23, 2026 | 7.75 | 7.5 | 7.5 | 7.75 | 7.5 | 2,821 |
| June 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| June 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.4 | 1,204 |
| June 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| June 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.5 | 6,050 |
| June 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| June 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| June 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.5 | 1,190 |
| June 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.5 | 8,830 |
| June 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| June 09, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| June 08, 2026 | 7.75 | 7.75 | 7.75 | 8.25 | 7.38 | 1,152 |
| June 05, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| June 04, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| June 03, 2026 | 7.25 | 7.75 | 7.75 | 7.75 | 7.25 | 6,889 |
AD
