1. Share Prices

  2. Petershill Partners PLC (PHLL)

314.00p-2.00 (-0.63%)06 Nov 2025, 14:41
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
Nov 5, 2025316.50p317.50p315.50p316.00p4,105,876
Nov 4, 2025313.00p316.50p313.00p315.50p2,518,473
Nov 3, 2025311.50p313.50p311.50p313.00p1,019,109
Oct 31, 2025311.50p313.00p311.00p311.50p1,612,197
Oct 30, 2025311.00p313.00p310.00p311.50p941,572
Oct 29, 2025310.00p310.65p309.00p309.00p792,741
Oct 28, 2025307.00p309.50p306.50p309.50p667,711
Oct 27, 2025307.00p309.13p306.50p307.50p2,458,964
Oct 24, 2025307.00p308.50p306.50p308.00p780,080
Oct 23, 2025307.50p308.00p306.00p307.00p1,443,751
Oct 22, 2025306.50p307.50p306.50p306.50p5,791,720
Oct 21, 2025306.50p307.50p305.50p306.00p1,323,219
Oct 20, 2025305.50p307.00p304.00p305.00p1,155,317
Oct 17, 2025300.00p306.50p285.50p305.00p2,587,426
Oct 16, 2025307.50p307.50p304.00p304.00p876,098
Oct 15, 2025308.00p309.00p306.00p308.00p1,323,262
Oct 14, 2025308.00p310.00p307.00p307.00p11,754,255
Oct 13, 2025305.50p310.09p305.50p307.00p2,300,300
Oct 10, 2025309.00p309.50p305.50p305.50p1,597,642
Oct 9, 2025306.00p308.00p305.50p307.00p6,273,814
Oct 8, 2025305.00p306.00p304.00p304.50p6,411,354
Oct 7, 2025304.00p306.00p303.50p304.00p5,473,760
Oct 6, 2025304.00p305.00p303.15p303.50p2,672,136
Oct 3, 2025305.00p306.00p303.00p303.00p5,962,324
Oct 2, 2025303.00p305.00p302.50p305.00p2,152,243
Oct 1, 2025305.00p308.00p302.73p307.00p16,199,453
Sep 30, 2025307.50p309.00p307.00p307.00p4,740,732
Sep 29, 2025308.50p309.00p307.50p309.00p1,723,352
Sep 26, 2025309.50p310.00p308.50p309.00p9,915,364
Sep 25, 2025308.00p310.50p307.00p310.00p23,956,494
Sep 24, 2025232.00p235.00p231.00p231.00p207,530
Sep 23, 2025230.00p237.50p230.00p233.00p159,518
Sep 22, 2025236.00p240.50p233.00p234.00p92,988
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Ceres Power Holdings PLC377.001.40
Sainsbury (J) PLC355.805.52
Rs Group PLC595.007.69
Imi PLC2,492.003.75
Antofagasta PLC2,746.003.51

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,242.00-10.87
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Ashmore Group PLC170.80-8.86
Metlen Energy & Metals PLC43.65-5.42
Goodwin PLC21,200.00-9.01
Risers/fallers data from previous trading day. Today's data available from 8:15am.