Skip to main content
PowerHouse Energy Group Plc (AIM:PHE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.220
+0.005 (2.33%)
Apr 28, 2026, 5:07 PM GMT

PowerHouse Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.220.230.210.220.222.33%33,865,920
Apr 27, 20260.220.220.210.220.22-2.27%42,039,690
Apr 24, 20260.210.220.200.220.224.76%51,141,660
Apr 23, 20260.220.230.200.210.21-28.81%171,159,300
Apr 22, 20260.320.330.270.300.30-6.35%28,445,730
Apr 21, 20260.320.330.300.320.32-10,129,380
Apr 20, 20260.330.300.300.320.32-7.35%21,611,476
Apr 17, 20260.360.360.300.340.34-6.34%18,989,880
Apr 16, 20260.360.360.350.360.362.25%6,618,688
Apr 15, 20260.360.360.350.360.36-7,727,570
Apr 14, 20260.370.370.340.360.36-2.74%17,135,780
Apr 13, 20260.380.400.360.370.37-12,209,170
Apr 10, 20260.380.380.360.370.37-2.67%5,607,697
Apr 9, 20260.400.400.360.380.38-6.25%12,094,850
Apr 8, 20260.410.420.380.400.40-2.44%7,749,986
Apr 7, 20260.360.420.350.410.4113.89%32,421,300
Apr 2, 20260.330.390.330.360.3612.50%14,447,474
Apr 1, 20260.330.360.320.320.32-2,788,004
Mar 31, 20260.330.330.310.320.32-1.54%3,452,642
Mar 30, 20260.340.360.310.330.33-2.99%14,647,760
Mar 27, 20260.340.350.310.340.34-1.47%8,733,440
Mar 26, 20260.350.360.330.340.34-2.86%7,477,068
Mar 25, 20260.350.360.340.350.352.94%1,077,995
Mar 24, 20260.370.380.330.340.34-2.86%5,657,733
Mar 23, 20260.360.380.330.350.35-1.41%10,248,110
Mar 20, 20260.350.360.340.360.361.43%1,814,679
Mar 19, 20260.340.360.340.350.352.94%7,401,600
Mar 18, 20260.340.350.330.340.34-7,157,043
Mar 17, 20260.370.380.330.340.34-8.11%23,043,430
Mar 16, 20260.420.410.360.370.37-10.84%6,966,241
Mar 13, 20260.420.430.400.420.42-1,850,320
Mar 12, 20260.420.430.400.420.42-1,109,089
Mar 11, 20260.420.430.400.420.42-1,042,300
Mar 10, 20260.420.430.400.420.42-937,583
Mar 9, 20260.420.430.400.420.42-1.19%1,229,364
Mar 6, 20260.430.430.410.420.42-2.33%3,842,024
Mar 5, 20260.430.450.410.430.431.18%2,722,671
Mar 4, 20260.420.440.400.430.431.19%6,026,079
Mar 3, 20260.410.440.400.420.422.44%4,015,825
Mar 2, 20260.400.450.400.410.413.80%7,026,709
Feb 27, 20260.400.400.390.400.40-1.25%1,924,203
Feb 26, 20260.400.400.390.400.401.27%4,324,933
Feb 25, 20260.400.400.390.400.40-3,410,621
Feb 24, 20260.400.400.390.400.40-2,379,035
Feb 23, 20260.400.400.390.400.40-2,868,929
Feb 20, 20260.410.410.390.400.40-2.47%13,074,660
Feb 19, 20260.410.410.400.410.41-1.22%4,794,792
Feb 18, 20260.410.410.400.410.411.23%1,310,568
Feb 17, 20260.420.420.400.410.41-2.41%3,773,012
Feb 16, 20260.430.440.410.420.42-3.49%7,740,026
Feb 13, 20260.450.450.420.430.43-3.37%2,152,604
Feb 12, 20260.450.460.440.450.45-1.11%2,049,630
Feb 11, 20260.460.460.440.450.45-2.17%1,465,946
Feb 10, 20260.460.470.440.460.46-2,832,118
Feb 9, 20260.460.470.450.460.46-2,698,036
Feb 6, 20260.460.470.450.460.46-2,950,261
Feb 5, 20260.460.470.450.460.46-3,664,589
Feb 4, 20260.430.480.420.460.466.98%11,898,500
Feb 3, 20260.430.430.410.430.431.18%10,470,730
Feb 2, 20260.430.440.410.430.43-1.16%3,328,603
Jan 30, 20260.440.450.420.430.43-2.27%1,565,141
Jan 29, 20260.440.470.430.440.44-5,355,771
Jan 28, 20260.430.450.410.440.445.01%7,451,650
Jan 27, 20260.420.430.410.420.42-0.24%3,985,004
Jan 26, 20260.440.450.410.420.42-1.18%5,899,533
Jan 23, 20260.430.430.410.430.43-3,473,232
Jan 22, 20260.440.440.420.430.43-2.30%3,573,912
Jan 21, 20260.440.450.420.440.44-1,297,876
Jan 20, 20260.440.450.420.440.44-1,138,820
Jan 19, 20260.440.450.420.440.44-3,024,550
Jan 16, 20260.450.450.420.440.44-2.25%6,026,365
Jan 15, 20260.450.450.430.450.45-2,691,842
Jan 14, 20260.450.450.440.450.45-1,705,463
Jan 13, 20260.450.450.440.450.45-1,414,805
Jan 12, 20260.440.450.430.450.452.30%4,945,980
Jan 9, 20260.440.440.430.440.44-1,363,566
Jan 8, 20260.440.440.430.440.44-5,222,564
Jan 7, 20260.450.460.430.440.44-2.25%2,840,796
Jan 6, 20260.450.460.430.450.45-2,300,072
Jan 5, 20260.440.460.430.450.451.14%3,027,601
Jan 2, 20260.440.450.420.440.44-2,608,355
Dec 31, 20250.420.450.420.440.444.76%3,244,836
Dec 30, 20250.420.450.410.420.42-2.33%10,063,560
Dec 29, 20250.430.430.410.430.431.18%2,658,344
Dec 24, 20250.430.440.410.430.43-3,258,998
Dec 23, 20250.410.440.400.430.433.66%3,874,240
Dec 22, 20250.410.420.400.410.41-6,142,557
Dec 19, 20250.410.420.400.410.411.23%3,842,566
Dec 18, 20250.410.420.400.410.41-1.22%9,596,902
Dec 17, 20250.420.420.400.410.41-1.20%37,271,990
Dec 16, 20250.440.450.410.420.42-5.68%12,225,380
Dec 15, 20250.440.450.430.440.44-8,887,046
Dec 12, 20250.460.470.430.440.44-4.35%22,355,100
Dec 11, 20250.460.470.440.460.46-9,771,495
Dec 10, 20250.470.470.450.460.46-1.08%4,919,306
Dec 9, 20250.470.480.460.470.47-1.06%7,400,836
Dec 8, 20250.480.480.460.470.47-2.08%7,295,830
Dec 5, 20250.500.500.470.480.48-3.03%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