1. Share Prices

  2. Powerhouse Energy Group PLC (PHE)

0.62p+0.01 (+2.48%)19 Sep 2025, 16:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Powerhouse Energy Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 19, 20250.60p0.63p0.59p0.62p8,102,033
Sep 18, 20250.58p0.62p0.58p0.60p13,200,682
Sep 17, 20250.56p0.58p0.55p0.58p4,622,747
Sep 16, 20250.61p0.62p0.55p0.56p14,175,199
Sep 15, 20250.59p0.61p0.58p0.59p7,194,835
Sep 12, 20250.59p0.61p0.58p0.59p2,338,728
Sep 11, 20250.59p0.61p0.58p0.59p1,484,525
Sep 10, 20250.58p0.61p0.57p0.59p5,783,439
Sep 9, 20250.60p0.62p0.59p0.60p5,830,331
Sep 8, 20250.60p0.62p0.58p0.60p8,424,249
Sep 5, 20250.61p0.62p0.60p0.60p10,913,409
Sep 4, 20250.65p0.65p0.61p0.61p2,907,704
Sep 3, 20250.65p0.67p0.63p0.65p4,270,206
Sep 2, 20250.63p0.67p0.62p0.64p4,873,484
Sep 1, 20250.64p0.65p0.62p0.63p3,818,987
Aug 29, 20250.64p0.65p0.62p0.64p2,903,145
Aug 28, 20250.64p0.65p0.62p0.64p3,785,430
Aug 27, 20250.65p0.66p0.63p0.64p3,435,309
Aug 26, 20250.66p0.67p0.64p0.65p5,801,306
Aug 22, 20250.66p0.67p0.64p0.66p4,696,946
Aug 21, 20250.64p0.67p0.62p0.67p7,063,972
Aug 20, 20250.62p0.65p0.62p0.64p2,825,328
Aug 19, 20250.61p0.65p0.60p0.62p3,570,486
Aug 18, 20250.69p0.69p0.60p0.61p10,440,593
Aug 15, 20250.69p0.69p0.66p0.68p4,142,714
Aug 14, 20250.69p0.70p0.68p0.69p3,135,854
Aug 13, 20250.68p0.70p0.66p0.69p4,096,106
Aug 12, 20250.68p0.70p0.66p0.66p5,733,332
Aug 11, 20250.68p0.70p0.66p0.68p9,214,480
Aug 8, 20250.69p0.70p0.66p0.68p5,561,674
Aug 7, 20250.69p0.70p0.68p0.69p9,249,614
Aug 6, 20250.69p0.71p0.68p0.69p5,329,630
Aug 5, 20250.70p0.73p0.66p0.69p16,015,688
Aug 4, 20250.65p0.72p0.64p0.70p26,929,166
Aug 1, 20250.61p0.67p0.60p0.65p33,474,554
Jul 31, 20250.53p0.62p0.50p0.61p41,568,286
Jul 30, 20250.52p0.54p0.50p0.53p5,329,042
Jul 29, 20250.53p0.54p0.51p0.52p3,783,520
Jul 28, 20250.54p0.55p0.49p0.53p8,951,644
Jul 25, 20250.54p0.55p0.52p0.54p2,689,864
Jul 24, 20250.54p0.55p0.53p0.54p3,002,313
Jul 23, 20250.54p0.55p0.53p0.54p2,793,426
Jul 22, 20250.54p0.55p0.53p0.54p2,426,096
Jul 21, 20250.51p0.55p0.49p0.54p17,022,297
Jul 18, 20250.50p0.52p0.48p0.51p9,794,868
Jul 17, 20250.51p0.51p0.48p0.50p8,882,633
Jul 16, 20250.51p0.52p0.50p0.51p4,959,214
Jul 15, 20250.52p0.53p0.50p0.51p4,797,939
Jul 14, 20250.52p0.53p0.49p0.52p12,256,575
Jul 11, 20250.54p0.55p0.50p0.54p7,705,300
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.