Public Policy Holding Company, Inc. (AIM:PPHC)
London
· Delayed Price · Currency is GBP · Price in GBX 1,140.00
+5.00 (0.44%)
At close: Dec 5, 2025
AIM:PPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,135.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.44% | - |
| Dec 4, 2025 | 1,135.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,135.00 | - | 29,775 |
| Dec 3, 2025 | 1,130.00 | 1,150.00 | 1,140.00 | 1,135.00 | 1,135.00 | 0.44% | 956 |
| Dec 2, 2025 | 1,130.00 | 1,139.00 | 1,125.00 | 1,130.00 | 1,130.00 | - | 13,794 |
| Dec 1, 2025 | 1,125.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,130.00 | 0.44% | 5,248 |
| Nov 28, 2025 | 1,120.00 | 1,130.00 | 1,119.50 | 1,125.00 | 1,125.00 | 1.35% | 2,938 |
| Nov 27, 2025 | 1,092.50 | 1,119.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1.60% | 951 |
| Nov 26, 2025 | 1,075.00 | 1,089.80 | 1,075.00 | 1,092.50 | 1,092.50 | 1.63% | 14,885 |
| Nov 25, 2025 | 1,075.00 | 1,079.00 | 1,072.00 | 1,075.00 | 1,075.00 | - | 60,523 |
| Nov 24, 2025 | 1,075.00 | 1,071.20 | 1,071.20 | 1,075.00 | 1,075.00 | - | 600 |
| Nov 21, 2025 | 1,075.00 | 1,071.00 | 1,070.00 | 1,075.00 | 1,075.00 | -0.92% | 3,161 |
| Nov 20, 2025 | 1,071.50 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | - | 3,785 |
| Nov 19, 2025 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | - | 2,100 |
| Nov 18, 2025 | 1,082.50 | 1,090.00 | 1,071.50 | 1,085.00 | 1,085.00 | -0.46% | 3,368 |
| Nov 17, 2025 | 1,090.00 | 1,085.00 | 1,085.00 | 1,090.00 | 1,090.00 | - | 676 |
| Nov 14, 2025 | 1,112.50 | 1,105.30 | 1,080.00 | 1,090.00 | 1,090.00 | -2.02% | 8,608 |
| Nov 13, 2025 | 1,115.00 | 1,120.00 | 1,110.50 | 1,112.50 | 1,112.50 | -0.22% | 5,050 |
| Nov 12, 2025 | 1,115.00 | 1,117.00 | 1,111.00 | 1,115.00 | 1,115.00 | - | 2,516 |
| Nov 11, 2025 | 1,115.00 | 1,111.00 | 1,111.00 | 1,115.00 | 1,115.00 | - | 600 |
| Nov 10, 2025 | 1,115.00 | 1,117.50 | 1,110.00 | 1,115.00 | 1,115.00 | - | 11,955 |
| Nov 7, 2025 | 1,112.50 | 1,118.80 | 1,111.00 | 1,115.00 | 1,115.00 | 0.22% | 1,227 |
| Nov 6, 2025 | 1,115.00 | 1,113.70 | 1,110.00 | 1,112.50 | 1,112.50 | -0.22% | 1,223 |
| Nov 5, 2025 | 1,115.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,115.00 | - | 2,898 |
| Nov 4, 2025 | 1,115.00 | 1,120.00 | 1,113.50 | 1,115.00 | 1,115.00 | -0.45% | 4,008 |
| Nov 3, 2025 | 1,125.00 | 1,140.00 | 1,113.00 | 1,120.00 | 1,120.00 | -0.44% | 12,041 |
| Oct 31, 2025 | 1,125.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,125.00 | - | 6,189 |
| Oct 30, 2025 | 1,125.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,125.00 | 0.90% | 11,451 |
| Oct 29, 2025 | 1,130.00 | 1,130.00 | 1,110.50 | 1,115.00 | 1,115.00 | -0.45% | 14,710 |
| Oct 28, 2025 | 1,115.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,120.00 | 1.36% | 21,375 |
| Oct 27, 2025 | 1,105.00 | 1,130.00 | 1,100.00 | 1,105.00 | 1,105.00 | - | 10,756 |
| Oct 24, 2025 | 1,105.00 | 1,130.00 | 1,086.00 | 1,105.00 | 1,105.00 | - | 8,367 |
| Oct 23, 2025 | 1,105.00 | 1,110.00 | 1,100.00 | 1,105.00 | 1,105.00 | - | 31,293 |
| Oct 22, 2025 | 1,105.00 | 1,120.00 | 1,085.00 | 1,105.00 | 1,105.00 | 1.38% | 44,621 |
| Oct 21, 2025 | 1,090.00 | 1,100.00 | 1,082.00 | 1,090.00 | 1,090.00 | - | 13,282 |
| Oct 20, 2025 | 1,090.00 | 1,095.00 | 1,072.00 | 1,090.00 | 1,090.00 | - | 28,881 |
| Oct 17, 2025 | 1,090.00 | 1,095.00 | 1,085.00 | 1,090.00 | 1,090.00 | - | 6,567 |
| Oct 16, 2025 | 1,085.00 | 1,105.00 | 1,085.40 | 1,090.00 | 1,090.00 | 1.40% | 16,077 |
| Oct 15, 2025 | 1,075.00 | 1,085.40 | 1,085.40 | 1,075.00 | 1,075.00 | 0.94% | 1,000 |
| Oct 14, 2025 | 1,075.00 | 1,085.40 | 1,065.00 | 1,065.00 | 1,065.00 | -1.39% | 1,812 |
| Oct 13, 2025 | 1,075.00 | 1,089.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.47% | 3,703 |
| Oct 10, 2025 | 1,070.00 | 1,090.00 | 1,067.00 | 1,075.00 | 1,075.00 | 0.47% | 8,505 |
| Oct 9, 2025 | 1,070.00 | 1,070.00 | 1,057.63 | 1,070.00 | 1,070.00 | - | 1,933 |
| Oct 8, 2025 | 1,070.00 | 1,055.96 | 1,055.96 | 1,070.00 | 1,070.00 | - | 96 |
| Oct 7, 2025 | 1,070.00 | 1,070.00 | 1,055.95 | 1,070.00 | 1,070.00 | - | 377 |
| Oct 6, 2025 | 1,065.00 | 1,075.00 | 1,053.90 | 1,070.00 | 1,070.00 | 1.90% | 1,410 |
| Oct 3, 2025 | 1,070.00 | 1,089.60 | 1,040.00 | 1,050.00 | 1,050.00 | -1.87% | 2,092 |
| Oct 2, 2025 | 1,030.00 | 1,089.60 | 1,049.10 | 1,070.00 | 1,070.00 | 7.00% | 5,010 |
| Oct 1, 2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 19,641 |
| Sep 30, 2025 | 975.00 | 1,010.00 | 984.00 | 1,000.00 | 1,000.00 | 2.83% | 136,677 |
| Sep 29, 2025 | 965.00 | 983.75 | 965.00 | 972.50 | 972.50 | 0.78% | 1,699 |
| Sep 26, 2025 | 957.50 | 969.00 | 964.25 | 965.00 | 965.00 | 0.78% | 225 |
| Sep 25, 2025 | 957.50 | 965.00 | 952.22 | 957.50 | 957.50 | - | 83,204 |
| Sep 24, 2025 | 950.00 | 964.25 | 949.50 | 957.50 | 957.50 | 0.79% | 10,091 |
| Sep 23, 2025 | 950.00 | 963.50 | 948.85 | 950.00 | 950.00 | -5.00% | 897 |
| Sep 22, 2025 | 925.00 | 1,000.00 | 934.50 | 1,000.00 | 1,000.00 | 8.11% | 15,260 |
| Sep 19, 2025 | 917.50 | 933.00 | 907.20 | 925.00 | 925.00 | 0.82% | 2,128 |
| Sep 18, 2025 | 917.50 | 933.00 | 907.00 | 917.50 | 917.50 | - | 88 |
| Sep 17, 2025 | 917.50 | 930.80 | 913.25 | 917.50 | 909.06 | - | 2,188 |
| Sep 16, 2025 | 917.50 | 933.95 | 912.79 | 917.50 | 909.06 | - | 14,225 |
| Sep 15, 2025 | 912.50 | 935.00 | 912.50 | 917.50 | 909.06 | 0.55% | 2,306 |
| Sep 12, 2025 | 912.50 | 925.00 | 925.00 | 912.50 | 904.11 | - | 2,296 |
| Sep 11, 2025 | 912.50 | 925.00 | 921.00 | 912.50 | 904.11 | - | 9,648 |
| Sep 10, 2025 | 875.00 | 925.00 | 883.80 | 912.50 | 904.11 | 4.89% | 9,255 |
| Sep 9, 2025 | 870.00 | 872.50 | 872.50 | 870.00 | 862.00 | - | 1,373 |
| Sep 8, 2025 | 870.00 | 874.00 | 858.50 | 870.00 | 862.00 | - | 2,746 |
| Sep 5, 2025 | 870.00 | 875.00 | 875.00 | 870.00 | 862.00 | - | 571 |
| Sep 4, 2025 | 870.00 | 875.00 | 867.00 | 870.00 | 862.00 | - | 3,027 |
| Sep 3, 2025 | 870.00 | 862.00 | 862.00 | 870.00 | 862.00 | - | - |
| Sep 2, 2025 | 870.00 | 858.50 | 858.50 | 870.00 | 862.00 | - | 816 |
| Sep 1, 2025 | 870.00 | 867.00 | 858.50 | 870.00 | 862.00 | - | 1,896 |
| Aug 29, 2025 | 870.00 | 858.30 | 858.30 | 870.00 | 862.00 | 0.87% | 354 |
| Aug 28, 2025 | 862.50 | 867.50 | 857.55 | 862.50 | 854.57 | - | 6,701 |
| Aug 27, 2025 | 862.50 | 862.50 | 857.55 | 862.50 | 854.57 | - | 9,000 |
| Aug 26, 2025 | 865.00 | 862.50 | 857.50 | 862.50 | 854.57 | -0.29% | 6,797 |
| Aug 22, 2025 | 865.00 | 869.00 | 865.00 | 865.00 | 857.04 | - | 3,955 |
| Aug 21, 2025 | 865.00 | 870.00 | 869.00 | 865.00 | 857.04 | - | 625 |
| Aug 20, 2025 | 865.00 | 865.00 | 857.50 | 865.00 | 857.04 | - | 3,021 |
| Aug 19, 2025 | 867.50 | 869.00 | 862.50 | 865.00 | 857.04 | -0.29% | 4,568 |
| Aug 18, 2025 | 865.00 | 875.00 | 865.00 | 867.50 | 859.52 | 0.29% | 4,266 |
| Aug 15, 2025 | 865.00 | 869.00 | 865.00 | 865.00 | 857.04 | - | 3,277 |
| Aug 14, 2025 | 872.50 | 884.38 | 858.25 | 865.00 | 857.04 | -0.86% | 7,282 |
| Aug 13, 2025 | 870.00 | 884.50 | 866.50 | 872.50 | 864.47 | 0.87% | 8,513 |
| Aug 12, 2025 | 865.00 | 884.50 | 869.40 | 865.00 | 857.04 | - | 6,700 |
| Aug 11, 2025 | 865.00 | 872.35 | 856.00 | 865.00 | 857.04 | - | 13,829 |
| Aug 8, 2025 | 865.00 | 872.30 | 860.00 | 865.00 | 857.04 | - | 3,175 |
| Aug 7, 2025 | 865.00 | 872.44 | 856.00 | 865.00 | 857.04 | - | 12,673 |
| Aug 6, 2025 | 880.00 | 875.50 | 862.50 | 865.00 | 857.04 | -1.70% | 4,367 |
| Aug 5, 2025 | 857.50 | 882.50 | 859.00 | 880.00 | 871.90 | 2.62% | 44,549 |
| Aug 4, 2025 | 857.50 | 858.85 | 850.00 | 857.50 | 849.61 | - | 760 |
| Aug 1, 2025 | 857.50 | 859.00 | 850.00 | 857.50 | 849.61 | - | 4,636 |
| Jul 31, 2025 | 857.50 | 849.61 | 849.61 | 857.50 | 849.61 | - | - |
| Jul 30, 2025 | 857.50 | 851.50 | 851.50 | 857.50 | 849.61 | - | 400 |
| Jul 29, 2025 | 860.00 | 855.00 | 840.00 | 857.50 | 849.61 | -0.29% | 208,414 |
| Jul 28, 2025 | 860.00 | 852.09 | 852.09 | 860.00 | 852.09 | - | - |
| Jul 25, 2025 | 860.00 | 870.00 | 855.00 | 860.00 | 852.09 | - | 1,513 |
| Jul 24, 2025 | 860.00 | 852.09 | 852.09 | 860.00 | 852.09 | - | - |
| Jul 23, 2025 | 860.00 | 867.50 | 840.00 | 860.00 | 852.09 | - | 152,145 |
| Jul 22, 2025 | 860.00 | 867.50 | 867.50 | 860.00 | 852.09 | - | 29 |
| Jul 21, 2025 | 837.50 | 865.00 | 851.00 | 860.00 | 852.09 | 2.99% | 3,112 |
| Jul 18, 2025 | 835.00 | 845.00 | 831.10 | 835.00 | 827.32 | - | 1,829 |