PowerHouse Energy Group Plc (AIM:PHE)
London
· Delayed Price · Currency is GBP · Price in GBX 0.416
-0.014 (-3.26%)
Mar 6, 2026, 3:22 PM GMT
PowerHouse Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.41 | 0.43 | 0.41 | 0.42 | - | -2.56% | 1,453,078 |
| Mar 5, 2026 | 0.43 | 0.45 | 0.41 | 0.43 | 0.43 | 1.18% | 2,722,671 |
| Mar 4, 2026 | 0.42 | 0.44 | 0.40 | 0.43 | 0.43 | 1.19% | 6,026,079 |
| Mar 3, 2026 | 0.41 | 0.44 | 0.40 | 0.42 | 0.42 | 2.44% | 4,015,825 |
| Mar 2, 2026 | 0.40 | 0.45 | 0.40 | 0.41 | 0.41 | 3.80% | 7,026,709 |
| Feb 27, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 1,924,203 |
| Feb 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 4,324,933 |
| Feb 25, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 3,410,624 |
| Feb 24, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 2,379,035 |
| Feb 23, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 2,868,929 |
| Feb 20, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.47% | 13,074,660 |
| Feb 19, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 4,794,792 |
| Feb 18, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 1,310,570 |
| Feb 17, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.41% | 3,773,012 |
| Feb 16, 2026 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -3.49% | 7,740,026 |
| Feb 13, 2026 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -3.37% | 2,152,604 |
| Feb 12, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.11% | 2,049,630 |
| Feb 11, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -2.17% | 1,465,945 |
| Feb 10, 2026 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | - | 2,832,118 |
| Feb 9, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 2,698,036 |
| Feb 6, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 2,950,262 |
| Feb 5, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 3,664,588 |
| Feb 4, 2026 | 0.43 | 0.48 | 0.42 | 0.46 | 0.46 | 6.98% | 11,898,509 |
| Feb 3, 2026 | 0.42 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 10,470,738 |
| Feb 2, 2026 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | -1.16% | 3,328,603 |
| Jan 30, 2026 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -2.27% | 1,519,978 |
| Jan 29, 2026 | 0.43 | 0.47 | 0.43 | 0.44 | 0.44 | - | 5,355,771 |
| Jan 28, 2026 | 0.43 | 0.44 | 0.44 | 0.44 | 0.44 | 5.01% | 7,451,645 |
| Jan 27, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -0.24% | 3,985,004 |
| Jan 26, 2026 | 0.44 | 0.45 | 0.41 | 0.42 | 0.42 | -1.18% | 5,899,533 |
| Jan 23, 2026 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | - | 3,473,232 |
| Jan 22, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | -2.30% | 3,573,916 |
| Jan 21, 2026 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | - | 1,297,876 |
| Jan 20, 2026 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | - | 1,138,820 |
| Jan 19, 2026 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | - | 3,024,550 |
| Jan 16, 2026 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -2.25% | 6,026,365 |
| Jan 15, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | - | 2,691,842 |
| Jan 14, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 1,705,463 |
| Jan 13, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 1,414,805 |
| Jan 12, 2026 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.30% | 4,945,980 |
| Jan 9, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 1,363,567 |
| Jan 8, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 5,222,564 |
| Jan 7, 2026 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -2.25% | 2,840,796 |
| Jan 6, 2026 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | - | 2,300,072 |
| Jan 5, 2026 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 1.14% | 3,027,601 |
| Jan 2, 2026 | 0.45 | 0.42 | 0.42 | 0.44 | 0.44 | - | 2,608,355 |
| Dec 31, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 4.76% | 3,244,836 |
| Dec 30, 2025 | 0.42 | 0.45 | 0.41 | 0.42 | 0.42 | -2.33% | 10,063,560 |
| Dec 29, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 1.18% | 2,658,344 |
| Dec 24, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | - | 3,258,998 |
| Dec 23, 2025 | 0.41 | 0.44 | 0.40 | 0.43 | 0.43 | 3.66% | 3,874,240 |
| Dec 22, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 6,142,557 |
| Dec 19, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 1.23% | 3,842,570 |
| Dec 18, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -1.22% | 9,596,902 |
| Dec 17, 2025 | 0.42 | 0.41 | 0.40 | 0.41 | 0.41 | -1.20% | 36,621,990 |
| Dec 16, 2025 | 0.44 | 0.45 | 0.41 | 0.42 | 0.42 | -5.68% | 12,225,380 |
| Dec 15, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 8,887,046 |
| Dec 12, 2025 | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -4.35% | 22,355,100 |
| Dec 11, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | - | 9,771,495 |
| Dec 10, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 4,919,306 |
| Dec 9, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 7,400,836 |
| Dec 8, 2025 | 0.48 | 0.48 | 0.48 | 0.47 | 0.47 | -2.08% | 7,295,833 |
| Dec 5, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -3.03% | 2,852,684 |
| Dec 4, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | -1.00% | 2,383,124 |
| Dec 3, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 4,133,713 |
| Dec 2, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 1,548,319 |
| Dec 1, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 3.13% | 11,037,630 |
| Nov 28, 2025 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -4.95% | 9,351,598 |
| Nov 27, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 814,478 |
| Nov 26, 2025 | 0.51 | 0.50 | 0.50 | 0.51 | 0.51 | - | 624,968 |
| Nov 25, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | - | 3,375,334 |
| Nov 24, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 6,985,022 |
| Nov 21, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -0.98% | 1,983,565 |
| Nov 20, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | 0.99% | 6,756,715 |
| Nov 19, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -0.98% | 8,123,874 |
| Nov 18, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -2.86% | 6,172,207 |
| Nov 17, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 6,173,081 |
| Nov 14, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 1.94% | 7,402,947 |
| Nov 13, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 4,359,055 |
| Nov 12, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.98% | 1,510,375 |
| Nov 11, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -2.86% | 8,666,014 |
| Nov 10, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 2,147,516 |
| Nov 7, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 2,534,441 |
| Nov 6, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.96% | 1,643,068 |
| Nov 5, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 3,700,593 |
| Nov 4, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.97% | 17,341,260 |
| Nov 3, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 0.98% | 14,129,680 |
| Oct 31, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 0.99% | 12,783,080 |
| Oct 30, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -0.98% | 1,400,674 |
| Oct 29, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -0.97% | 19,770,960 |
| Oct 28, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.90% | 4,281,975 |
| Oct 27, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 4,909,859 |
| Oct 24, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 2,346,308 |
| Oct 23, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 1,648,274 |
| Oct 22, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 754,627 |
| Oct 21, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -1.32% | 4,722,104 |
| Oct 20, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 1.33% | 4,186,498 |
| Oct 17, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.94% | 10,029,810 |
| Oct 16, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 2,419,868 |
| Oct 15, 2025 | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | -1.85% | 5,388,389 |