Skip to main content
PowerHouse Energy Group Plc (AIM:PHE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.480
-0.015 (-3.03%)
At close: Dec 5, 2025

PowerHouse Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.490.500.470.48--3.03%2,852,684
Dec 4, 20250.500.510.480.500.50-1.00%2,383,124
Dec 3, 20250.500.500.490.500.501.01%4,133,713
Dec 2, 20250.500.500.490.500.50-1,548,319
Dec 1, 20250.480.500.470.500.503.13%11,037,630
Nov 28, 20250.510.510.470.480.48-4.95%9,351,598
Nov 27, 20250.510.510.500.510.51-814,478
Nov 26, 20250.510.500.500.510.51-624,968
Nov 25, 20250.510.510.490.510.51-3,375,334
Nov 24, 20250.510.520.500.510.51-6,985,022
Nov 21, 20250.510.520.500.510.51-0.98%1,983,565
Nov 20, 20250.520.520.500.510.510.99%6,756,715
Nov 19, 20250.510.520.500.510.51-0.98%8,123,874
Nov 18, 20250.530.530.500.510.51-2.86%6,172,207
Nov 17, 20250.530.530.510.530.53-6,173,081
Nov 14, 20250.520.530.510.530.531.94%7,402,947
Nov 13, 20250.520.520.510.520.52-4,359,055
Nov 12, 20250.510.520.510.520.520.98%1,510,375
Nov 11, 20250.530.530.500.510.51-2.86%8,666,014
Nov 10, 20250.530.530.520.530.53-2,147,516
Nov 7, 20250.530.530.520.530.53-2,534,441
Nov 6, 20250.530.530.520.530.530.96%1,643,068
Nov 5, 20250.520.530.510.520.52-3,700,593
Nov 4, 20250.520.530.510.520.520.97%17,341,260
Nov 3, 20250.510.530.500.520.520.98%14,129,680
Oct 31, 20250.510.520.500.510.510.99%12,783,080
Oct 30, 20250.510.510.500.510.51-0.98%1,400,674
Oct 29, 20250.520.530.500.510.51-0.97%19,770,960
Oct 28, 20250.530.530.500.520.52-1.90%4,281,975
Oct 27, 20250.530.530.520.530.53-4,909,859
Oct 24, 20250.530.530.520.530.53-2,346,308
Oct 23, 20250.530.530.520.530.53-1,648,274
Oct 22, 20250.530.530.520.530.53-754,627
Oct 21, 20250.530.530.520.530.53-1.32%4,722,104
Oct 20, 20250.530.530.520.530.531.33%4,186,498
Oct 17, 20250.530.540.520.530.53-0.94%10,029,810
Oct 16, 20250.530.540.520.530.53-2,419,868
Oct 15, 20250.530.550.510.530.53-1.85%5,388,389
Oct 14, 20250.550.560.510.540.54-0.92%20,831,430
Oct 13, 20250.570.570.540.550.55-2.68%11,698,300
Oct 10, 20250.570.570.560.560.56-1.41%3,722,028
Oct 9, 20250.580.590.560.570.57-1.22%3,767,625
Oct 8, 20250.560.590.550.580.581.59%7,459,820
Oct 7, 20250.590.600.550.570.57-4.07%15,139,490
Oct 6, 20250.600.600.580.590.59-1.67%3,751,813
Oct 3, 20250.600.620.590.600.600.84%7,020,129
Oct 2, 20250.610.620.590.600.60-12.50%5,061,428
Oct 1, 20250.610.680.590.680.6812.40%7,581,735
Sep 30, 20250.600.630.590.610.611.68%5,214,844
Sep 29, 20250.610.610.590.600.60-1.65%4,797,654
Sep 26, 20250.610.630.590.610.61-0.82%4,954,083
Sep 25, 20250.590.620.570.610.614.27%8,153,113
Sep 24, 20250.600.620.570.590.59-2.50%7,581,335
Sep 23, 20250.630.640.590.600.60-4.00%4,862,494
Sep 22, 20250.620.640.600.630.630.81%5,773,500
Sep 19, 20250.610.630.590.620.622.48%8,102,034
Sep 18, 20250.590.620.580.610.613.95%13,200,680
Sep 17, 20250.570.580.550.580.583.01%4,622,747
Sep 16, 20250.610.620.550.570.57-5.04%14,175,190
Sep 15, 20250.600.610.580.600.60-7,194,835
Sep 12, 20250.600.610.580.600.60-2,338,729
Sep 11, 20250.600.610.580.600.60-1,484,526
Sep 10, 20250.590.610.570.600.60-1.65%5,783,439
Sep 9, 20250.610.620.590.610.61-5,830,332
Sep 8, 20250.610.620.580.610.61-8,424,249
Sep 5, 20250.620.620.600.610.61-1.63%10,913,410
Sep 4, 20250.650.650.610.620.62-4.65%2,907,704
Sep 3, 20250.650.670.630.650.650.78%4,270,206
Sep 2, 20250.630.670.620.640.641.59%4,873,485
Sep 1, 20250.640.650.620.630.63-0.79%3,818,987
Aug 29, 20250.640.650.620.640.64-2,903,145
Aug 28, 20250.640.650.620.640.64-0.78%3,785,430
Aug 27, 20250.650.660.630.640.64-0.78%3,435,309
Aug 26, 20250.660.670.640.650.65-1.53%5,801,307
Aug 22, 20250.660.670.640.660.66-2.24%4,696,946
Aug 21, 20250.640.670.620.670.674.69%7,063,973
Aug 20, 20250.620.650.620.640.643.23%2,825,328
Aug 19, 20250.610.650.600.620.621.64%3,570,486
Aug 18, 20250.690.690.600.610.61-10.29%10,440,590
Aug 15, 20250.690.690.660.680.68-0.73%4,142,714
Aug 14, 20250.690.700.680.690.69-3,135,855
Aug 13, 20250.680.700.660.690.693.16%4,096,106
Aug 12, 20250.680.700.660.660.66-1.63%5,733,332
Aug 11, 20250.680.700.660.680.68-0.74%9,214,480
Aug 8, 20250.690.700.660.680.68-1.45%5,561,675
Aug 7, 20250.690.700.680.690.69-9,249,614
Aug 6, 20250.690.710.680.690.690.73%5,329,631
Aug 5, 20250.710.730.660.690.69-2.14%16,015,680
Aug 4, 20250.650.720.640.700.707.69%26,929,160
Aug 1, 20250.620.670.600.650.656.56%33,474,550
Jul 31, 20250.530.620.500.610.6115.09%41,568,280
Jul 30, 20250.520.540.500.530.531.92%5,329,042
Jul 29, 20250.530.540.510.520.52-0.95%3,783,520
Jul 28, 20250.540.550.490.530.53-2.78%8,951,644
Jul 25, 20250.540.550.520.540.54-2,689,865
Jul 24, 20250.540.550.530.540.54-3,002,313
Jul 23, 20250.540.550.530.540.54-2,793,426
Jul 22, 20250.540.550.530.540.54-2,426,096
Jul 21, 20250.510.550.490.540.546.93%17,022,290
Jul 18, 20250.500.520.480.510.511.00%9,794,868