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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,005	1,000	1,000	1,010	978	80,604
January 13, 2026	1,040	1,010	1,010	1,050	1,010	3,228
January 12, 2026	1,055	1,030	1,030	1,060	1,030	2,809
January 09, 2026	1,055	1,050	1,050	1,055	1,050	2,914
January 08, 2026	1,055	1,055	1,055	1,055	1,055	485
January 07, 2026	1,055	1,055	1,055	1,060	1,055	201
January 06, 2026	1,055	1,060	1,060	1,060	1,052.5	4,976
January 05, 2026	1,055	1,055	1,055	1,057	1,052.5	1,491
January 02, 2026	1,060	1,055	1,055	1,070	1,050	1,988
December 31, 2025	1,065	1,060	1,060	1,070	1,050.2	492
December 30, 2025	1,070	1,065	1,065	1,080	1,060	1,330
December 29, 2025	1,080	1,060	1,060	1,080	1,060	149
December 24, 2025	1,070	1,070	1,070	1,080	1,070	558
December 23, 2025	1,080	1,075	1,075	1,080	1,075	204
December 22, 2025	1,080	1,080	1,080	1,090	1,072	1,901
December 19, 2025	1,080	1,080	1,080	1,090	1,080	81
December 18, 2025	1,080	1,080	1,080	1,090	1,070	7,530
December 17, 2025	1,095	1,080	1,080	1,120	1,070	572
December 16, 2025	1,115	1,095	1,095	1,130	1,095	1,093
December 15, 2025	1,115	1,115	1,115	1,115	1,107.5	1,804
December 12, 2025	1,115	1,115	1,115	1,130	1,104.8	154
December 11, 2025	1,135	1,115	1,115	1,135	1,092.55	786
December 10, 2025	1,130	1,135	1,135	1,135	1,120	1,873
December 09, 2025	1,135	1,135	1,135	1,138	1,125	11,088
December 08, 2025	1,140	1,135	1,135	1,140	1,125	9,048
December 05, 2025	1,135	1,135	1,135	1,135	1,135	350,000
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

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