Public Policy Holding Company, Inc. - PPHC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,135	1,135	1,135	1,150	1,135	29,775
December 03, 2025	1,140	1,135	1,135	1,150	1,135	957
December 02, 2025	1,130	1,130	1,130	1,139	1,130	997,716
December 01, 2025	1,125	1,130	1,130	1,140	1,125	44,950
November 28, 2025	1,120	1,130	1,130	1,130	1,119.5	3,113
November 27, 2025	1,092.5	1,110	1,110	1,119	1,090	1,631
November 26, 2025	1,075	1,085	1,085	1,089.8	1,075	3,546
November 25, 2025	1,075	1,075	1,075	1,079	1,073	60,523
November 24, 2025	1,075	1,075	1,075	1,075	1,071.2	1,200
November 21, 2025	1,070	1,075	1,075	1,075	1,070	3,836
November 20, 2025	1,085	1,085	1,085	1,100	1,070	3,785
November 19, 2025	1,085	1,085	1,085	1,085	1,085	2,101
November 18, 2025	1,090	1,085	1,071.5	1,090	1,071.5	3,941
November 17, 2025	1,090	1,090	1,090	1,090	1,085	676
November 14, 2025	1,105.3	1,090	1,090	1,105.3	1,080	9,070
November 13, 2025	1,115	1,112.5	1,112.5	1,120	1,110.5	5,050
November 12, 2025	1,117	1,115	1,115	1,117	1,111	2,516
November 11, 2025	1,115	1,115	1,115	1,115	1,111	1,200
November 10, 2025	1,115	1,115	1,115	1,117.5	1,110	12,355
November 07, 2025	1,112.5	1,115	1,115	1,118.8	1,111	1,819
November 06, 2025	1,115	1,112.5	1,112.5	1,115	1,110	1,723
November 05, 2025	1,115	1,115	1,115	1,120	1,110	2,898
November 04, 2025	1,115	1,115	1,115	1,120	1,113.5	4,888
November 03, 2025	1,140	1,120	1,120	1,140	1,113	12,222
October 31, 2025	1,120	1,120	1,120	1,125	1,110	6,189
October 30, 2025	1,125	1,125	1,125	1,125	1,110	19,633
October 29, 2025	1,130	1,115	1,115	1,130	1,115	15,010
October 28, 2025	1,115	1,120	1,120	1,130	1,115	21,375
October 27, 2025	1,100	1,105	1,105	1,130	1,100	10,756
October 24, 2025	1,090	1,105	1,105	1,130	1,086	8,367
October 23, 2025	1,100	1,105	1,105	1,110	1,100	32,293
October 22, 2025	1,105	1,105	1,105	1,120	1,085	44,621
October 21, 2025	1,090	1,093	1,093	1,100	1,082	7,282
October 20, 2025	1,090	1,090	1,090	1,095	1,072	28,881
October 17, 2025	1,090	1,090	1,090	1,095	1,085	6,867
October 16, 2025	1,085	1,090	1,090	1,105	1,085	16,077
October 15, 2025	1,075	1,075	1,075	1,085.4	1,075	1,400
October 14, 2025	1,075	1,065	1,065	1,085.4	1,065	1,812
October 13, 2025	1,075	1,080	1,080	1,089	1,070	3,703
October 10, 2025	1,070	1,075	1,075	1,090	1,067	8,505
October 09, 2025	1,070	1,070	1,070	1,070	1,057.63	1,933
October 08, 2025	1,070	1,070	1,070	1,070	1,055.96	192
October 07, 2025	1,058	1,070	1,070	1,070	1,055.95	473
October 06, 2025	1,065	1,070	1,070	1,075	1,053.9	1,410
October 03, 2025	1,070	1,050	1,050	1,089.6	1,040	2,092
October 02, 2025	1,030	1,070	1,070	1,089.6	1,030	5,010
October 01, 2025	1,000	1,000	1,000	1,010	1,000	19,641
September 30, 2025	975	1,000	1,000	1,010	975	136,677
September 29, 2025	965	972.5	972.5	983.75	965	1,699
September 26, 2025	957.5	965	965	969	957.5	225
September 25, 2025	957.5	957.5	957.5	965	952.22	83,204
September 24, 2025	950	957.5	957.5	964.25	949.5	10,091
September 23, 2025	950	950	950	963.5	948.85	897
September 22, 2025	925	1,000	1,000	1,000	925	15,260
September 19, 2025	917.5	925	925	933	907.2	2,128
September 18, 2025	917.5	917.5	917.5	933	907	88
September 17, 2025	917.5	917.5	917.39	930.8	913.25	2,188
September 16, 2025	917.5	917.5	917.39	933.95	912.79	14,225
September 15, 2025	912.5	917.5	917.39	935	912.5	2,306
September 12, 2025	912.5	912.5	912.39	925	912.5	2,296

Public Policy Holding Company, Inc. (PPHC.L) LSE