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 |