Public Policy Holding Company, Inc. (AIM:PPHC)
London
· Delayed Price · Currency is GBP · Price in GBX 1,010.00
-20.00 (-1.94%)
Apr 28, 2026, 4:38 PM GMT
AIM:PPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,030.00 | 1,026.70 | 1,000.00 | 1,010.00 | 1,010.00 | -1.94% | 2,351 |
| Apr 27, 2026 | 970.00 | 1,020.00 | 960.00 | 1,030.00 | 1,030.00 | 6.19% | 12,349 |
| Apr 24, 2026 | 980.00 | 980.00 | 960.00 | 970.00 | 970.00 | -0.51% | 506 |
| Apr 23, 2026 | 975.00 | 990.00 | 960.00 | 975.00 | 957.23 | - | 1,203 |
| Apr 22, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 957.23 | - | 43 |
| Apr 21, 2026 | 975.00 | 990.00 | 960.00 | 975.00 | 957.23 | -0.51% | 4,843 |
| Apr 20, 2026 | 965.00 | 998.00 | 961.60 | 980.00 | 962.14 | 2.08% | 3,204 |
| Apr 17, 2026 | 970.00 | 960.00 | 960.00 | 960.00 | 942.50 | -1.03% | 2,009 |
| Apr 16, 2026 | 985.00 | 995.00 | 970.00 | 970.00 | 952.32 | -1.52% | 1,891 |
| Apr 15, 2026 | 1,005.00 | 1,010.00 | 990.00 | 985.00 | 967.05 | -2.48% | 642 |
| Apr 14, 2026 | 985.00 | 1,000.00 | 990.00 | 1,010.00 | 991.59 | 3.06% | 3,634 |
| Apr 13, 2026 | 985.00 | 971.50 | 970.00 | 980.00 | 962.14 | -2.49% | 1,430 |
| Apr 10, 2026 | 1,005.00 | 1,002.00 | 990.00 | 1,005.00 | 986.68 | - | 1,824 |
| Apr 9, 2026 | 995.00 | 1,006.10 | 1,000.00 | 1,005.00 | 986.68 | 1.01% | 3,003 |
| Apr 8, 2026 | 985.00 | 1,010.00 | 979.00 | 995.00 | 976.86 | 1.02% | 11,046 |
| Apr 7, 2026 | 930.00 | 985.00 | 940.00 | 985.00 | 967.05 | 7.07% | 11,723 |
| Apr 2, 2026 | 915.00 | 940.00 | 900.00 | 920.00 | 903.23 | -1.08% | 14,176 |
| Apr 1, 2026 | 920.00 | 950.00 | 902.00 | 930.00 | 913.05 | 1.09% | 22,627 |
| Mar 31, 2026 | 900.00 | 940.00 | 870.00 | 920.00 | 903.23 | 2.79% | 32,878 |
| Mar 30, 2026 | 895.00 | 900.00 | 870.00 | 895.00 | 878.69 | - | 447 |
| Mar 27, 2026 | 910.00 | 920.00 | 880.00 | 895.00 | 878.69 | -1.65% | 1,308 |
| Mar 26, 2026 | 920.00 | 940.00 | 890.00 | 910.00 | 893.41 | -1.09% | 4,269 |
| Mar 25, 2026 | 935.00 | 960.00 | 920.00 | 920.00 | 903.23 | -1.60% | 12,059 |
| Mar 24, 2026 | 950.00 | 970.00 | 880.00 | 935.00 | 917.96 | -1.58% | 18,098 |
| Mar 23, 2026 | 945.00 | 970.00 | 930.00 | 950.00 | 932.69 | - | 12,073 |
| Mar 20, 2026 | 950.00 | 940.00 | 940.00 | 950.00 | 932.69 | -0.52% | 218 |
| Mar 19, 2026 | 970.00 | 970.00 | 933.00 | 955.00 | 937.59 | -2.55% | 8,608 |
| Mar 18, 2026 | 892.50 | 1,010.00 | 885.00 | 980.00 | 962.14 | 10.11% | 80,869 |
| Mar 17, 2026 | 905.00 | 901.00 | 880.00 | 890.00 | 873.78 | -1.66% | 31,233 |
| Mar 16, 2026 | 905.00 | 906.40 | 900.00 | 905.00 | 888.51 | -0.28% | 1,600 |
| Mar 13, 2026 | 905.00 | 910.00 | 900.00 | 907.50 | 890.96 | 0.28% | 18,087 |
| Mar 12, 2026 | 887.50 | 909.90 | 885.00 | 905.00 | 888.51 | 1.97% | 25,577 |
| Mar 11, 2026 | 887.50 | 885.50 | 885.00 | 887.50 | 871.32 | - | 242 |
| Mar 10, 2026 | 882.50 | 885.10 | 880.00 | 887.50 | 871.32 | 0.28% | 13,032 |
| Mar 9, 2026 | 885.00 | 890.00 | 875.00 | 885.00 | 868.87 | - | 23,093 |
| Mar 6, 2026 | 882.50 | 890.00 | 875.00 | 885.00 | 868.87 | 0.28% | 7,565 |
| Mar 5, 2026 | 875.00 | 880.00 | 870.03 | 882.50 | 866.42 | 0.28% | 9,702 |
| Mar 4, 2026 | 880.00 | 880.00 | 870.10 | 880.00 | 863.96 | - | 2,656 |
| Mar 3, 2026 | 880.00 | 885.00 | 870.00 | 880.00 | 863.96 | 0.57% | 9,862 |
| Mar 2, 2026 | 885.00 | 882.00 | 870.00 | 875.00 | 859.05 | -1.69% | 2,211 |
| Feb 27, 2026 | 890.00 | 900.00 | 880.00 | 890.00 | 873.78 | - | 959 |
| Feb 26, 2026 | 890.00 | 890.00 | 880.00 | 890.00 | 873.78 | - | 7,468 |
| Feb 25, 2026 | 890.00 | 883.00 | 880.00 | 890.00 | 873.78 | - | 4,072 |
| Feb 24, 2026 | 890.00 | 890.00 | 880.00 | 890.00 | 873.78 | - | 10,201 |
| Feb 23, 2026 | 890.00 | 890.00 | 880.00 | 890.00 | 873.78 | - | 6,011 |
| Feb 20, 2026 | 890.00 | 900.00 | 880.00 | 890.00 | 873.78 | -0.56% | 22,239 |
| Feb 19, 2026 | 885.00 | 900.00 | 870.00 | 895.00 | 878.69 | -0.56% | 14,840 |
| Feb 18, 2026 | 875.00 | 900.00 | 865.50 | 900.00 | 883.60 | 2.86% | 3,038 |
| Feb 17, 2026 | 860.00 | 875.00 | 854.40 | 875.00 | 859.05 | 1.74% | 499,564 |
| Feb 16, 2026 | 860.00 | 870.00 | 854.40 | 860.00 | 844.33 | - | 241 |
| Feb 13, 2026 | 860.00 | 870.00 | 850.00 | 860.00 | 844.33 | - | 947 |
| Feb 12, 2026 | 885.00 | 886.00 | 860.00 | 860.00 | 844.33 | -2.82% | 14,586 |
| Feb 11, 2026 | 885.00 | 890.00 | 870.00 | 885.00 | 868.87 | - | 43,963 |
| Feb 10, 2026 | 885.00 | 890.00 | 880.00 | 885.00 | 868.87 | - | 47,700 |
| Feb 9, 2026 | 885.00 | 890.00 | 881.10 | 885.00 | 868.87 | 0.57% | 146,080 |
| Feb 6, 2026 | 890.00 | 898.20 | 880.00 | 880.00 | 863.96 | -1.12% | 7,655 |
| Feb 5, 2026 | 915.00 | 920.00 | 885.00 | 890.00 | 873.78 | -2.73% | 7,608 |
| Feb 4, 2026 | 925.00 | 926.50 | 910.00 | 915.00 | 898.32 | -1.08% | 2,519 |
| Feb 3, 2026 | 885.00 | 950.00 | 888.00 | 925.00 | 908.14 | 4.52% | 20,643 |
| Feb 2, 2026 | 870.00 | 880.00 | 860.00 | 885.00 | 868.87 | 2.91% | 5,795 |
| Jan 30, 2026 | 865.00 | 870.00 | 860.00 | 860.00 | 844.33 | - | 53,853 |
| Jan 29, 2026 | 875.00 | 900.00 | 820.00 | 860.00 | 844.33 | -2.82% | 10,106 |
| Jan 28, 2026 | 1,035.00 | 1,030.00 | 850.00 | 885.00 | 868.87 | -14.90% | 10,343 |
| Jan 27, 2026 | 1,040.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,021.04 | - | 6,961 |
| Jan 26, 2026 | 1,045.00 | 1,060.00 | 1,060.00 | 1,040.00 | 1,021.04 | - | 1,100 |
| Jan 23, 2026 | 1,045.00 | 1,048.00 | 1,035.00 | 1,040.00 | 1,021.04 | -0.48% | 122,152 |
| Jan 22, 2026 | 1,045.00 | 1,048.00 | 1,040.00 | 1,045.00 | 1,025.95 | - | 386 |
| Jan 21, 2026 | 1,055.00 | 1,060.00 | 1,050.00 | 1,045.00 | 1,025.95 | -1.42% | 12,498 |
| Jan 20, 2026 | 1,050.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,040.68 | 5.47% | 7,025 |
| Jan 19, 2026 | 1,005.00 | 1,001.20 | 1,000.00 | 1,005.00 | 986.68 | - | 350 |
| Jan 16, 2026 | 1,005.00 | 1,001.20 | 1,001.20 | 1,005.00 | 986.68 | - | 126 |
| Jan 15, 2026 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 986.68 | - | 24,360 |
| Jan 14, 2026 | 1,005.00 | 1,010.00 | 978.00 | 1,005.00 | 986.68 | -0.50% | 122,149 |
| Jan 13, 2026 | 1,040.00 | 1,050.00 | 1,020.00 | 1,010.00 | 991.59 | -1.94% | 3,223 |
| Jan 12, 2026 | 1,055.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,011.23 | -1.90% | 2,809 |
| Jan 9, 2026 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,030.86 | -0.47% | 2,914 |
| Jan 8, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,035.77 | - | 485 |
| Jan 7, 2026 | 1,055.00 | 1,060.00 | 1,056.75 | 1,055.00 | 1,035.77 | - | 101 |
| Jan 6, 2026 | 1,055.00 | 1,060.00 | 1,052.50 | 1,055.00 | 1,035.77 | - | 4,976 |
| Jan 5, 2026 | 1,055.00 | 1,057.00 | 1,052.50 | 1,055.00 | 1,035.77 | - | 1,194 |
| Jan 2, 2026 | 1,060.00 | 1,070.00 | 1,050.00 | 1,055.00 | 1,035.77 | -0.47% | 1,688 |
| Dec 31, 2025 | 1,065.00 | 1,070.00 | 1,050.20 | 1,060.00 | 1,040.68 | -0.47% | 342 |
| Dec 30, 2025 | 1,070.00 | 1,080.00 | 1,060.00 | 1,065.00 | 1,045.59 | -0.47% | 1,230 |
| Dec 29, 2025 | 1,070.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,050.50 | - | 149 |
| Dec 24, 2025 | 1,070.00 | 1,080.00 | 1,077.20 | 1,070.00 | 1,050.50 | -0.47% | 557 |
| Dec 23, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,075.00 | 1,055.41 | -0.46% | 104 |
| Dec 22, 2025 | 1,080.00 | 1,090.00 | 1,072.00 | 1,080.00 | 1,060.32 | - | 1,340 |
| Dec 19, 2025 | 1,080.00 | 1,090.00 | 1,085.00 | 1,080.00 | 1,060.32 | - | 81 |
| Dec 18, 2025 | 1,080.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,060.32 | - | 7,530 |
| Dec 17, 2025 | 1,095.00 | 1,120.00 | 1,070.00 | 1,080.00 | 1,060.32 | -1.37% | 571 |
| Dec 16, 2025 | 1,115.00 | 1,130.00 | 1,103.00 | 1,095.00 | 1,075.04 | -1.79% | 1,092 |
| Dec 15, 2025 | 1,115.00 | 1,107.50 | 1,107.50 | 1,115.00 | 1,094.68 | - | 902 |
| Dec 12, 2025 | 1,115.00 | 1,130.00 | 1,104.80 | 1,115.00 | 1,094.68 | - | 152 |
| Dec 11, 2025 | 1,135.00 | 1,130.00 | 1,092.55 | 1,115.00 | 1,094.68 | -1.76% | 786 |
| Dec 10, 2025 | 1,135.00 | 1,130.00 | 1,120.00 | 1,135.00 | 1,114.31 | - | 1,873 |
| Dec 9, 2025 | 1,135.00 | 1,138.00 | 1,125.00 | 1,135.00 | 1,114.31 | - | 11,088 |
| Dec 8, 2025 | 1,140.00 | 1,132.00 | 1,125.00 | 1,135.00 | 1,114.31 | -0.44% | 6,566 |
| Dec 5, 2025 | 1,135.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,119.22 | 0.44% | - |
| Dec 4, 2025 | 1,135.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,114.31 | - | 29,775 |
| Dec 3, 2025 | 1,130.00 | 1,150.00 | 1,140.00 | 1,135.00 | 1,114.31 | 0.44% | 956 |