Petershill Partners plc (LON:PHLL)
London
· Delayed Price · Currency is GBP · Price in GBX 310.50
-4.50 (-1.43%)
At close: Dec 3, 2025
Petershill Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 318.00 | 318.00 | 310.50 | 310.50 | 310.50 | -1.43% | 5,979,068 |
| Dec 2, 2025 | 312.00 | 315.00 | 312.00 | 315.00 | 315.00 | 0.80% | 2,001,203 |
| Dec 1, 2025 | 312.50 | 313.50 | 311.50 | 312.50 | 312.50 | - | 1,195,517 |
| Nov 28, 2025 | 313.50 | 313.50 | 312.00 | 312.50 | 312.50 | - | 449,571 |
| Nov 27, 2025 | 315.00 | 315.00 | 311.50 | 312.50 | 312.50 | - | 302,299 |
| Nov 26, 2025 | 313.50 | 315.00 | 312.50 | 312.50 | 312.50 | -0.32% | 489,437 |
| Nov 25, 2025 | 316.00 | 316.00 | 313.00 | 313.50 | 313.50 | -0.48% | 6,730,996 |
| Nov 24, 2025 | 316.50 | 316.50 | 315.00 | 315.00 | 315.00 | - | 677,087 |
| Nov 21, 2025 | 317.00 | 317.00 | 315.00 | 315.00 | 315.00 | -0.16% | 770,283 |
| Nov 20, 2025 | 315.00 | 316.50 | 315.00 | 315.50 | 315.50 | -0.16% | 618,912 |
| Nov 19, 2025 | 325.00 | 325.00 | 313.50 | 316.00 | 316.00 | 0.64% | 924,411 |
| Nov 18, 2025 | 313.50 | 314.00 | 313.50 | 314.00 | 314.00 | 0.32% | 1,171,516 |
| Nov 17, 2025 | 313.00 | 314.50 | 313.00 | 313.00 | 313.00 | -0.16% | 855,039 |
| Nov 14, 2025 | 313.50 | 314.50 | 312.50 | 313.50 | 313.50 | 0.48% | 1,233,086 |
| Nov 13, 2025 | 314.50 | 314.50 | 312.00 | 312.00 | 312.00 | -0.79% | 816,054 |
| Nov 12, 2025 | 325.00 | 325.00 | 313.00 | 314.50 | 314.50 | 0.32% | 915,359 |
| Nov 11, 2025 | 313.50 | 314.50 | 312.90 | 313.50 | 313.50 | 0.32% | 4,896,700 |
| Nov 10, 2025 | 312.50 | 314.00 | 312.00 | 312.50 | 312.50 | - | 427,392 |
| Nov 7, 2025 | 314.50 | 315.50 | 312.00 | 312.50 | 312.50 | -0.48% | 2,114,786 |
| Nov 6, 2025 | 315.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.63% | 2,763,266 |
| Nov 5, 2025 | 316.50 | 317.50 | 315.50 | 316.00 | 316.00 | 0.16% | 4,105,876 |
| Nov 4, 2025 | 313.00 | 316.50 | 313.00 | 315.50 | 315.50 | 0.80% | 2,518,474 |
| Nov 3, 2025 | 311.50 | 313.50 | 311.50 | 313.00 | 313.00 | 0.48% | 1,019,110 |
| Oct 31, 2025 | 311.50 | 313.00 | 311.00 | 311.50 | 311.50 | - | 1,612,198 |
| Oct 30, 2025 | 311.00 | 313.00 | 310.00 | 311.50 | 311.50 | 0.81% | 941,572 |
| Oct 29, 2025 | 310.00 | 310.65 | 309.00 | 309.00 | 309.00 | -0.16% | 792,741 |
| Oct 28, 2025 | 307.00 | 309.50 | 306.50 | 309.50 | 309.50 | 0.65% | 667,712 |
| Oct 27, 2025 | 307.00 | 309.13 | 306.50 | 307.50 | 307.50 | -0.16% | 2,458,965 |
| Oct 24, 2025 | 307.00 | 308.50 | 306.50 | 308.00 | 308.00 | 0.33% | 780,081 |
| Oct 23, 2025 | 307.50 | 308.00 | 306.00 | 307.00 | 307.00 | 0.16% | 1,443,752 |
| Oct 22, 2025 | 306.50 | 307.50 | 306.50 | 306.50 | 306.50 | 0.16% | 5,791,721 |
| Oct 21, 2025 | 306.50 | 307.50 | 305.50 | 306.00 | 306.00 | 0.33% | 1,323,219 |
| Oct 20, 2025 | 305.50 | 307.00 | 304.00 | 305.00 | 305.00 | - | 1,155,318 |
| Oct 17, 2025 | 300.00 | 306.50 | 285.50 | 305.00 | 305.00 | 0.33% | 2,587,427 |
| Oct 16, 2025 | 307.50 | 307.50 | 304.00 | 304.00 | 304.00 | -1.30% | 876,099 |
| Oct 15, 2025 | 308.00 | 309.00 | 306.00 | 308.00 | 308.00 | 0.33% | 1,323,262 |
| Oct 14, 2025 | 308.00 | 310.00 | 307.00 | 307.00 | 307.00 | - | 11,754,250 |
| Oct 13, 2025 | 305.50 | 310.09 | 305.50 | 307.00 | 307.00 | 0.49% | 2,300,300 |
| Oct 10, 2025 | 309.00 | 309.50 | 305.50 | 305.50 | 305.50 | -0.49% | 1,597,642 |
| Oct 9, 2025 | 306.00 | 308.00 | 305.28 | 307.00 | 307.00 | 0.82% | 6,273,814 |
| Oct 8, 2025 | 305.00 | 306.00 | 304.00 | 304.50 | 304.50 | 0.16% | 6,411,355 |
| Oct 7, 2025 | 304.00 | 306.00 | 303.50 | 304.00 | 304.00 | 0.16% | 5,473,761 |
| Oct 6, 2025 | 304.00 | 305.00 | 303.15 | 303.50 | 303.50 | 0.17% | 2,672,137 |
| Oct 3, 2025 | 305.00 | 306.00 | 303.00 | 303.00 | 303.00 | -0.66% | 5,962,324 |
| Oct 2, 2025 | 303.00 | 305.00 | 302.50 | 305.00 | 305.00 | -0.65% | 2,152,244 |
| Oct 1, 2025 | 305.00 | 308.00 | 302.73 | 307.00 | 303.14 | - | 16,199,450 |
| Sep 30, 2025 | 307.50 | 309.00 | 307.00 | 307.00 | 303.14 | -0.65% | 4,740,732 |
| Sep 29, 2025 | 308.50 | 309.00 | 307.50 | 309.00 | 305.12 | - | 1,723,353 |
| Sep 26, 2025 | 309.50 | 310.00 | 308.50 | 309.00 | 305.12 | -0.32% | 9,915,365 |
| Sep 25, 2025 | 308.00 | 310.50 | 307.00 | 310.00 | 306.10 | 34.20% | 23,956,490 |
| Sep 24, 2025 | 232.00 | 235.00 | 231.00 | 231.00 | 228.10 | -0.86% | 207,530 |
| Sep 23, 2025 | 230.00 | 237.50 | 230.00 | 233.00 | 230.07 | -0.43% | 159,518 |
| Sep 22, 2025 | 236.00 | 240.50 | 233.00 | 234.00 | 231.06 | 0.21% | 92,988 |
| Sep 19, 2025 | 237.50 | 239.50 | 233.50 | 233.50 | 230.57 | -1.89% | 873,566 |
| Sep 18, 2025 | 230.00 | 238.50 | 230.00 | 238.00 | 235.01 | 2.59% | 1,275,809 |
| Sep 17, 2025 | 233.50 | 233.50 | 229.50 | 232.00 | 229.08 | 0.43% | 341,754 |
| Sep 16, 2025 | 239.00 | 239.00 | 229.74 | 231.00 | 228.10 | -3.14% | 927,990 |
| Sep 15, 2025 | 238.50 | 239.50 | 237.00 | 238.50 | 235.50 | 1.06% | 189,020 |
| Sep 12, 2025 | 237.00 | 238.00 | 234.00 | 236.00 | 233.03 | 0.21% | 355,197 |
| Sep 11, 2025 | 232.50 | 236.50 | 232.00 | 235.50 | 232.54 | 1.51% | 403,311 |
| Sep 10, 2025 | 233.50 | 233.50 | 230.00 | 232.00 | 229.08 | 0.43% | 275,155 |
| Sep 9, 2025 | 235.50 | 237.50 | 231.00 | 231.00 | 228.10 | -1.70% | 257,311 |
| Sep 8, 2025 | 230.50 | 237.00 | 230.50 | 235.00 | 232.05 | -0.42% | 213,841 |
| Sep 5, 2025 | 242.00 | 242.00 | 235.50 | 236.00 | 233.03 | -0.84% | 213,421 |
| Sep 4, 2025 | 237.50 | 239.00 | 235.50 | 238.00 | 235.01 | 0.42% | 167,132 |
| Sep 3, 2025 | 235.50 | 237.50 | 233.50 | 237.00 | 234.02 | 0.85% | 243,695 |
| Sep 2, 2025 | 240.00 | 241.50 | 233.00 | 235.00 | 232.05 | -1.26% | 2,726,492 |
| Sep 1, 2025 | 242.00 | 242.00 | 235.00 | 238.00 | 235.01 | - | 82,565 |
| Aug 29, 2025 | 237.50 | 240.00 | 236.00 | 238.00 | 235.01 | - | 289,392 |
| Aug 28, 2025 | 238.00 | 239.00 | 236.00 | 238.00 | 235.01 | -0.42% | 78,130 |
| Aug 27, 2025 | 237.00 | 239.00 | 230.50 | 239.00 | 236.00 | 0.42% | 193,678 |
| Aug 26, 2025 | 238.00 | 239.50 | 234.50 | 238.00 | 235.01 | - | 237,984 |
| Aug 22, 2025 | 235.00 | 239.50 | 235.00 | 238.00 | 235.01 | 1.06% | 480,985 |
| Aug 21, 2025 | 236.50 | 238.00 | 235.00 | 235.50 | 232.54 | -0.42% | 219,684 |
| Aug 20, 2025 | 239.00 | 240.50 | 236.50 | 236.50 | 233.53 | -1.25% | 209,223 |
| Aug 19, 2025 | 237.50 | 239.50 | 233.00 | 239.50 | 236.49 | 1.91% | 497,800 |
| Aug 18, 2025 | 227.00 | 238.50 | 227.00 | 235.00 | 232.05 | -0.21% | 381,914 |
| Aug 15, 2025 | 244.00 | 244.00 | 231.50 | 235.50 | 232.54 | 1.51% | 296,259 |
| Aug 14, 2025 | 227.00 | 236.75 | 227.00 | 232.00 | 229.08 | 0.43% | 360,531 |
| Aug 13, 2025 | 229.50 | 238.00 | 229.50 | 231.00 | 228.10 | 0.22% | 275,997 |
| Aug 12, 2025 | 230.00 | 231.50 | 225.00 | 230.50 | 227.60 | -0.22% | 1,414,989 |
| Aug 11, 2025 | 227.00 | 231.00 | 225.50 | 231.00 | 228.10 | 1.32% | 1,241,127 |
| Aug 8, 2025 | 225.00 | 231.50 | 225.00 | 228.00 | 225.13 | -0.65% | 450,696 |
| Aug 7, 2025 | 231.50 | 233.00 | 229.50 | 229.50 | 226.62 | -1.08% | 315,295 |
| Aug 6, 2025 | 227.50 | 235.00 | 227.50 | 232.00 | 229.08 | 1.31% | 530,573 |
| Aug 5, 2025 | 232.00 | 237.00 | 225.50 | 229.00 | 226.12 | - | 276,535 |
| Aug 4, 2025 | 227.50 | 231.50 | 226.50 | 229.00 | 226.12 | -0.43% | 478,958 |
| Aug 1, 2025 | 243.50 | 243.50 | 229.00 | 230.00 | 227.11 | -2.13% | 175,317 |
| Jul 31, 2025 | 243.50 | 243.50 | 232.00 | 235.00 | 232.05 | 1.08% | 233,502 |
| Jul 30, 2025 | 239.00 | 240.00 | 230.00 | 232.50 | 229.58 | -0.21% | 145,027 |
| Jul 29, 2025 | 234.50 | 237.50 | 233.00 | 233.00 | 230.07 | -1.06% | 310,133 |
| Jul 28, 2025 | 240.00 | 241.00 | 235.50 | 235.50 | 232.54 | -1.26% | 183,254 |
| Jul 25, 2025 | 240.00 | 240.00 | 235.00 | 238.50 | 235.50 | 1.06% | 143,274 |
| Jul 24, 2025 | 238.50 | 239.50 | 235.00 | 236.00 | 233.03 | -0.42% | 294,002 |
| Jul 23, 2025 | 237.50 | 239.50 | 235.00 | 237.00 | 234.02 | -0.63% | 273,351 |
| Jul 22, 2025 | 238.50 | 240.50 | 236.50 | 238.50 | 235.50 | -0.42% | 157,141 |
| Jul 21, 2025 | 236.50 | 240.50 | 236.50 | 239.50 | 236.49 | 0.84% | 190,579 |
| Jul 18, 2025 | 239.00 | 241.00 | 236.50 | 237.50 | 234.51 | -0.63% | 124,400 |
| Jul 17, 2025 | 235.00 | 239.50 | 235.00 | 239.00 | 236.00 | 0.63% | 194,933 |
| Jul 16, 2025 | 228.00 | 239.00 | 228.00 | 237.50 | 234.51 | 0.21% | 194,181 |