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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	912.5	912.5	912.39	925	912.5	9,648
September 10, 2025	875	912.5	912.39	925	875	9,255
September 09, 2025	870	870	869.89	872.5	870	1,373
September 08, 2025	870	870	869.89	874	858.5	2,746
September 05, 2025	870	870	869.89	875	870	571
September 04, 2025	870	870	869.89	875	867	3,027
September 03, 2025	870	870	869.89	870	870	0
September 02, 2025	870	870	869.89	870	858.5	816
September 01, 2025	870	870	869.89	870	858.5	1,896
August 29, 2025	870	870	869.89	870	858.3	354
August 28, 2025	862.5	862.5	862.39	867.5	857.55	6,701
August 27, 2025	862.5	862.5	862.39	862.5	857.55	9,000
August 26, 2025	865	862.5	862.39	865	857.5	6,797
August 22, 2025	865	865	864.89	869	865	3,955
August 21, 2025	865	865	864.89	870	865	625
August 20, 2025	865	865	864.89	865	857.5	3,021
August 19, 2025	867.5	865	864.89	869	862.5	4,568
August 18, 2025	865	867.5	867.39	875	865	4,266
August 15, 2025	865	865	864.89	869	865	3,277
August 14, 2025	872.5	865	864.89	884.38	858.25	7,282
August 13, 2025	870	872.5	872.39	884.5	866.5	8,513
August 12, 2025	865	865	864.89	884.5	865	6,700
August 11, 2025	865	865	864.89	872.35	856	13,829
August 08, 2025	865	865	864.89	872.29	860	3,175
August 07, 2025	865	865	864.89	872.44	856	12,673
August 06, 2025	880	865	864.89	880	862.5	4,367
August 05, 2025	857.5	880	879.89	882.5	857.5	44,549
August 04, 2025	857.5	857.5	857.39	858.85	850	760
August 01, 2025	857.5	857.5	857.39	859	850	4,636
July 31, 2025	857.5	857.5	857.39	857.5	857.5	0
July 30, 2025	857.5	857.5	857.39	857.5	851.5	400
July 29, 2025	860	857.5	857.39	860	840	208,414
July 28, 2025	860	860	859.89	860	860	0
July 25, 2025	860	860	859.89	870	855	1,513

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