1. Share Prices

  2. Petershill Partners PLC (PHLL)

233.50p-4.50 (-1.89%)19 Sep 2025, 17:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Petershill Partners PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 19, 2025237.50p239.50p233.50p233.50p873,566
Sep 18, 2025230.00p238.50p230.00p238.00p1,275,809
Sep 17, 2025233.50p233.50p229.50p232.00p341,753
Sep 16, 2025239.00p239.00p229.73p231.00p927,990
Sep 15, 2025238.50p239.50p237.00p238.50p189,020
Sep 12, 2025237.00p238.00p234.00p236.00p355,196
Sep 11, 2025232.50p236.50p232.00p235.50p403,311
Sep 10, 2025233.50p233.50p230.00p232.00p275,155
Sep 9, 2025235.50p237.50p231.00p231.00p257,310
Sep 8, 2025230.50p237.00p230.50p235.00p213,840
Sep 5, 2025242.00p242.00p235.50p236.00p213,421
Sep 4, 2025237.50p239.00p235.50p238.00p167,132
Sep 3, 2025235.50p237.50p233.50p237.00p243,694
Sep 2, 2025240.00p241.50p233.00p235.00p2,726,491
Sep 1, 2025242.00p242.00p235.00p238.00p82,565
Aug 29, 2025237.50p240.00p236.00p238.00p289,391
Aug 28, 2025238.00p239.00p236.00p238.00p78,129
Aug 27, 2025237.00p239.00p230.50p239.00p193,677
Aug 26, 2025238.00p239.50p234.50p238.00p237,983
Aug 22, 2025235.00p239.50p235.00p238.00p480,985
Aug 21, 2025236.50p238.00p235.00p235.50p219,684
Aug 20, 2025239.00p240.50p236.50p236.50p209,223
Aug 19, 2025237.50p239.50p233.00p239.50p497,800
Aug 18, 2025227.00p238.50p227.00p235.00p381,914
Aug 15, 2025244.00p244.00p231.50p235.50p296,258
Aug 14, 2025227.00p236.75p227.00p232.00p360,530
Aug 13, 2025229.50p238.00p229.50p231.00p275,997
Aug 12, 2025230.00p231.50p225.00p230.50p1,414,988
Aug 11, 2025227.00p231.00p225.50p231.00p1,241,127
Aug 8, 2025225.00p231.50p225.00p228.00p450,696
Aug 7, 2025231.50p233.00p229.50p229.50p315,294
Aug 6, 2025227.50p235.00p227.50p232.00p530,572
Aug 5, 2025232.00p237.00p225.50p229.00p276,534
Aug 4, 2025227.50p231.50p226.50p229.00p478,957
Aug 1, 2025243.50p243.50p229.00p230.00p175,316
Jul 31, 2025243.50p243.50p232.00p235.00p233,502
Jul 30, 2025239.00p240.00p230.00p232.50p145,026
Jul 29, 2025234.50p237.50p233.00p233.00p310,133
Jul 28, 2025240.00p241.00p235.50p235.50p183,253
Jul 25, 2025240.00p240.00p235.00p238.50p143,274
Jul 24, 2025238.50p239.50p235.00p236.00p294,001
Jul 23, 2025237.50p239.50p235.00p237.00p273,350
Jul 22, 2025238.50p240.50p236.50p238.50p157,140
Jul 21, 2025238.15p240.50p236.50p239.50p190,578
Jul 18, 2025239.00p241.00p236.50p237.50p124,400
Jul 17, 2025235.00p239.50p235.00p239.00p194,933
Jul 16, 2025228.00p239.00p228.00p237.50p194,181
Jul 15, 2025235.00p240.00p234.00p237.00p407,189
Jul 14, 2025232.00p235.25p231.00p235.00p226,944
Jul 11, 2025230.00p232.00p228.50p231.00p213,262
123456
Showing 1 to 50 of 252

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.