1. Share Prices

  2. Public Policy Holding Company, Inc. (PPHC)

183.50p+0.00 (+0.00%)16 Sep 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Public Policy Holding Company, Inc. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 15, 2025182.50p187.00p182.50p183.50p11,532
Sep 12, 2025182.50p185.00p185.00p182.50p11,483
Sep 11, 2025182.50p185.00p184.20p182.50p48,244
Sep 10, 2025175.00p185.00p176.76p182.50p46,277
Sep 9, 2025174.00p174.50p174.50p174.00p6,865
Sep 8, 2025174.00p174.80p171.70p174.00p13,732
Sep 5, 2025174.00p175.00p175.00p174.00p2,857
Sep 4, 2025174.00p175.00p173.40p174.00p15,135
Sep 2, 2025174.00p171.70p171.70p174.00p4,084
Sep 1, 2025174.00p173.40p171.70p174.00p9,481
Aug 29, 2025174.00p171.66p171.66p174.00p1,771
Aug 28, 2025172.50p173.50p171.51p172.50p33,509
Aug 27, 2025172.50p172.50p171.51p172.50p45,000
Aug 26, 2025173.00p172.50p171.50p172.50p33,985
Aug 22, 2025173.00p173.80p173.00p173.00p19,776
Aug 21, 2025173.00p174.00p173.80p173.00p3,126
Aug 20, 2025173.00p173.00p171.50p173.00p15,109
Aug 19, 2025173.50p173.80p172.50p173.00p22,843
Aug 18, 2025173.00p175.00p173.00p173.50p21,334
Aug 15, 2025173.00p173.80p173.00p173.00p16,387
Aug 14, 2025174.50p176.88p171.65p173.00p36,413
Aug 13, 2025174.00p176.90p173.30p174.50p42,567
Aug 12, 2025173.00p176.90p173.88p173.00p33,503
Aug 11, 2025173.00p174.47p171.20p173.00p69,145
Aug 8, 2025173.00p174.46p172.00p173.00p15,877
Aug 7, 2025173.00p174.49p171.20p173.00p63,365
Aug 6, 2025176.00p175.10p172.50p173.00p21,838
Aug 5, 2025171.50p176.50p171.80p176.00p222,746
Aug 4, 2025171.50p171.77p170.00p171.50p3,800
Aug 1, 2025171.50p171.80p170.00p171.50p23,181
Jul 30, 2025171.50p170.30p170.30p171.50p2,000
Jul 29, 2025172.00p171.00p168.00p171.50p1,042,073
Jul 25, 2025172.00p174.00p171.00p172.00p7,566
Jul 23, 2025172.00p173.50p168.00p172.00p760,727
Jul 22, 2025172.00p173.50p173.50p172.00p147
Jul 21, 2025173.00p173.00p170.20p172.00p15,560
Jul 18, 2025167.00p169.00p166.22p167.00p9,146
Jul 17, 2025167.00p166.15p166.15p167.00p2,842
Jul 16, 2025166.50p168.00p168.00p167.00p19,000
Jul 15, 2025166.50p168.00p165.00p166.50p120,040
Jul 14, 2025161.00p167.00p162.00p166.50p14,286
Jul 11, 2025158.50p162.00p159.55p161.00p22,309
Jul 10, 2025158.50p160.00p160.00p158.50p1,700
Jul 9, 2025158.50p157.50p157.50p158.50p815
Jul 8, 2025158.50p159.55p159.55p158.50p1,611
Jul 7, 2025158.50p159.55p159.55p158.50p1,667
Jul 4, 2025157.50p159.55p158.92p158.50p625
Jul 3, 2025158.50p158.05p158.05p158.50p4,422
Jul 2, 2025158.50p158.10p157.20p158.50p17,667
Jul 1, 2025158.50p158.20p157.40p158.50p25,224
1234
Showing 1 to 50 of 196

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47
Risers/fallers data from previous trading day. Today's data available from 8:15am.