1. Share Prices

  2. Powerhouse Energy Group PLC (PHE)

0.53p+0.01 (+1.92%)06 Nov 2025, 13:45
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
Nov 6, 20250.53p0.53p0.52p0.53p1,643,068
Nov 5, 20250.52p0.53p0.51p0.52p3,700,593
Nov 4, 20250.52p0.53p0.51p0.52p17,341,260
Nov 3, 20250.51p0.53p0.50p0.52p14,129,685
Oct 31, 20250.51p0.52p0.50p0.51p12,783,089
Oct 30, 20250.51p0.51p0.50p0.51p1,400,673
Oct 29, 20250.52p0.53p0.50p0.51p19,770,963
Oct 28, 20250.53p0.53p0.50p0.52p4,281,974
Oct 27, 20250.53p0.53p0.52p0.53p4,909,858
Oct 24, 20250.53p0.53p0.52p0.53p2,346,308
Oct 23, 20250.53p0.53p0.52p0.53p1,648,274
Oct 22, 20250.53p0.53p0.52p0.53p754,627
Oct 21, 20250.53p0.53p0.52p0.53p4,722,104
Oct 20, 20250.53p0.53p0.52p0.53p4,186,498
Oct 17, 20250.53p0.54p0.52p0.53p10,029,815
Oct 16, 20250.53p0.54p0.52p0.53p2,419,868
Oct 15, 20250.53p0.55p0.51p0.53p5,388,389
Oct 14, 20250.55p0.56p0.51p0.54p20,831,435
Oct 13, 20250.56p0.57p0.54p0.55p11,698,301
Oct 10, 20250.56p0.57p0.56p0.56p3,722,027
Oct 9, 20250.57p0.59p0.56p0.57p3,767,625
Oct 8, 20250.56p0.59p0.55p0.57p7,459,819
Oct 7, 20250.59p0.60p0.55p0.57p15,139,498
Oct 6, 20250.59p0.60p0.58p0.59p3,751,813
Oct 3, 20250.59p0.62p0.59p0.60p7,020,128
Oct 2, 20250.60p0.62p0.59p0.59p5,061,428
Oct 1, 20250.60p0.68p0.59p0.68p7,581,735
Sep 30, 20250.59p0.63p0.59p0.60p5,214,843
Sep 29, 20250.60p0.61p0.59p0.59p4,797,653
Sep 26, 20250.61p0.63p0.59p0.60p4,954,083
Sep 25, 20250.58p0.62p0.57p0.61p8,153,112
Sep 24, 20250.60p0.62p0.57p0.58p7,581,335
Sep 23, 20250.63p0.64p0.59p0.60p4,862,494
Sep 22, 20250.62p0.64p0.60p0.63p5,773,499
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.