1. Share Prices

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

1,115.00p+2.50 (+0.22%)07 Nov 2025, 14:47
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
Nov 7, 20251112.50p1118.80p1111.00p1115.00p1,227
Nov 6, 20251115.00p1113.70p1110.00p1112.50p1,223
Nov 5, 20251115.00p1120.00p1110.00p1115.00p2,898
Nov 4, 20251115.00p1120.00p1113.50p1115.00p4,008
Nov 3, 20251125.00p1140.00p1113.00p1120.00p12,041
Oct 31, 20251125.00p1125.00p1110.00p1125.00p6,189
Oct 30, 20251125.00p1125.00p1110.00p1125.00p11,451
Oct 29, 20251130.00p1130.00p1110.50p1115.00p14,710
Oct 28, 20251115.00p1130.00p1115.00p1120.00p21,375
Oct 27, 20251105.00p1130.00p1100.00p1105.00p10,756
Oct 24, 20251105.00p1130.00p1086.00p1105.00p8,367
Oct 23, 20251105.00p1110.00p1100.00p1105.00p31,293
Oct 22, 20251105.00p1120.00p1085.00p1105.00p44,621
Oct 21, 20251090.00p1100.00p1082.00p1090.00p13,282
Oct 20, 20251090.00p1095.00p1072.00p1090.00p28,881
Oct 17, 20251090.00p1095.00p1085.00p1090.00p6,567
Oct 16, 20251085.00p1105.00p1085.40p1090.00p16,077
Oct 15, 20251075.00p1085.40p1085.40p1075.00p1,000
Oct 14, 20251075.00p1085.40p1065.00p1065.00p1,812
Oct 13, 20251075.00p1089.00p1070.00p1080.00p3,703
Oct 10, 20251070.00p1090.00p1067.00p1075.00p8,505
Oct 9, 20251070.00p1070.00p1057.63p1070.00p1,933
Oct 8, 20251070.00p1055.96p1055.96p1070.00p96
Oct 7, 20251070.00p1070.00p1055.95p1070.00p377
Oct 6, 20251065.00p1075.00p1053.90p1070.00p1,410
Oct 3, 20251070.00p1089.60p1040.00p1050.00p2,092
Oct 2, 20251030.00p1089.60p1049.10p1070.00p5,010
Oct 1, 20251000.00p1010.00p1000.00p1000.00p98,208
Sep 30, 2025975.00p1010.00p984.00p1000.00p683,387
Sep 29, 2025965.00p983.75p965.00p972.50p8,496
Sep 26, 2025957.50p969.00p964.25p965.00p1,127
Sep 25, 2025957.50p965.00p952.22p957.50p416,024
Sep 24, 2025950.00p964.25p949.50p957.50p50,456
Sep 23, 2025950.00p963.50p948.85p950.00p4,488
Sep 22, 2025925.00p1000.00p934.50p1000.00p76,304
Sep 19, 2025917.50p933.00p907.20p925.00p10,640
Sep 18, 2025917.50p933.00p907.00p917.50p442
Sep 17, 2025917.50p930.80p913.25p917.50p10,941
Sep 16, 2025917.50p933.95p912.79p917.50p71,129
Sep 15, 2025912.50p935.00p912.50p917.50p11,532
Sep 12, 2025912.50p925.00p925.00p912.50p11,483
Sep 11, 2025912.50p925.00p921.00p912.50p48,244
Sep 10, 2025875.00p925.00p883.80p912.50p46,277
Sep 9, 2025870.00p872.50p872.50p870.00p6,865
Sep 8, 2025870.00p874.00p858.50p870.00p13,732
Sep 5, 2025870.00p875.00p875.00p870.00p2,857
Sep 4, 2025870.00p875.00p867.00p870.00p15,135
Sep 2, 2025870.00p858.50p858.50p870.00p4,084
Sep 1, 2025870.00p867.00p858.50p870.00p9,481
Aug 29, 2025870.00p858.30p858.30p870.00p1,771
12345
Showing 1 to 50 of 205

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
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.