Primary Health Properties Plc (LON:PHP)
London
· Delayed Price · Currency is GBP · Price in GBX 96.85
-0.75 (-0.77%)
At close: Dec 5, 2025
Primary Health Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.45 | 97.70 | 96.65 | 96.85 | 96.85 | -0.77% | 5,861,346 |
| Dec 4, 2025 | 97.10 | 97.90 | 96.95 | 97.60 | 97.60 | 0.15% | 5,148,256 |
| Dec 3, 2025 | 97.75 | 97.90 | 97.05 | 97.45 | 97.45 | -0.05% | 6,601,928 |
| Dec 2, 2025 | 97.15 | 98.05 | 97.05 | 97.50 | 97.50 | 0.36% | 16,920,190 |
| Dec 1, 2025 | 97.55 | 97.65 | 96.50 | 97.15 | 97.15 | -0.36% | 6,313,261 |
| Nov 28, 2025 | 97.05 | 97.60 | 96.90 | 97.50 | 97.50 | 0.31% | 7,421,269 |
| Nov 27, 2025 | 96.70 | 97.56 | 96.20 | 97.20 | 97.20 | 0.88% | 6,900,438 |
| Nov 26, 2025 | 95.35 | 96.40 | 94.25 | 96.35 | 96.35 | 1.21% | 12,479,723 |
| Nov 25, 2025 | 94.25 | 95.55 | 94.05 | 95.20 | 95.20 | 1.22% | 6,288,683 |
| Nov 24, 2025 | 94.35 | 94.55 | 93.80 | 94.05 | 94.05 | -0.27% | 13,998,457 |
| Nov 21, 2025 | 94.40 | 94.70 | 93.10 | 94.30 | 94.30 | 0.64% | 15,188,080 |
| Nov 20, 2025 | 95.45 | 95.50 | 93.70 | 93.70 | 93.70 | -1.37% | 13,901,180 |
| Nov 19, 2025 | 95.20 | 96.00 | 94.75 | 95.00 | 95.00 | -0.31% | 9,583,312 |
| Nov 18, 2025 | 95.40 | 95.50 | 94.60 | 95.30 | 95.30 | -0.37% | 8,482,484 |
| Nov 17, 2025 | 96.00 | 96.05 | 95.15 | 95.65 | 95.65 | - | 5,467,805 |
| Nov 14, 2025 | 96.00 | 96.30 | 94.65 | 95.65 | 95.65 | -1.24% | 6,921,232 |
| Nov 13, 2025 | 96.15 | 96.85 | 95.75 | 96.85 | 96.85 | 0.57% | 5,360,987 |
| Nov 12, 2025 | 98.00 | 98.25 | 95.85 | 96.30 | 96.30 | -1.48% | 6,877,846 |
| Nov 11, 2025 | 98.00 | 98.45 | 97.75 | 97.75 | 97.75 | -0.10% | 18,500,640 |
| Nov 10, 2025 | 97.80 | 98.35 | 97.00 | 97.85 | 97.85 | 0.41% | 9,721,488 |
| Nov 7, 2025 | 96.50 | 97.50 | 96.50 | 97.45 | 97.45 | 0.52% | 4,786,339 |
| Nov 6, 2025 | 95.80 | 97.30 | 95.35 | 96.95 | 96.95 | 1.36% | 20,064,360 |
| Nov 5, 2025 | 95.30 | 95.95 | 95.05 | 95.65 | 95.65 | 0.21% | 14,575,100 |
| Nov 4, 2025 | 94.20 | 95.52 | 93.85 | 95.45 | 95.45 | 1.38% | 10,684,180 |
| Nov 3, 2025 | 93.55 | 94.35 | 92.53 | 94.15 | 94.15 | 0.53% | 9,006,719 |
| Oct 31, 2025 | 94.20 | 94.75 | 93.60 | 93.65 | 93.65 | -1.00% | 10,229,340 |
| Oct 30, 2025 | 94.40 | 95.16 | 94.15 | 94.60 | 94.60 | -0.21% | 21,073,160 |
| Oct 29, 2025 | 94.25 | 95.50 | 94.05 | 94.80 | 94.80 | 1.23% | 18,213,180 |
| Oct 28, 2025 | 94.00 | 94.55 | 93.40 | 93.65 | 93.65 | -0.48% | 9,498,784 |
| Oct 27, 2025 | 94.40 | 94.60 | 93.95 | 94.10 | 94.10 | -0.53% | 7,651,049 |
| Oct 24, 2025 | 95.00 | 95.00 | 93.95 | 94.60 | 94.60 | -0.11% | 8,346,658 |
| Oct 23, 2025 | 94.50 | 94.90 | 93.92 | 94.70 | 94.70 | 0.11% | 19,937,080 |
| Oct 22, 2025 | 93.20 | 94.95 | 93.15 | 94.60 | 94.60 | 2.10% | 26,144,640 |
| Oct 21, 2025 | 92.30 | 93.00 | 91.95 | 92.65 | 92.65 | 0.60% | 8,501,729 |
| Oct 20, 2025 | 92.60 | 93.05 | 91.40 | 92.10 | 92.10 | -0.54% | 17,118,730 |
| Oct 17, 2025 | 92.30 | 92.80 | 91.98 | 92.60 | 92.60 | -0.43% | 8,595,184 |
| Oct 16, 2025 | 91.00 | 93.00 | 90.95 | 93.00 | 93.00 | 2.25% | 12,978,660 |
| Oct 15, 2025 | 90.30 | 91.59 | 89.88 | 90.95 | 90.95 | 0.94% | 20,557,030 |
| Oct 14, 2025 | 89.00 | 90.90 | 89.00 | 90.10 | 90.10 | 0.90% | 15,870,870 |
| Oct 13, 2025 | 87.95 | 89.55 | 87.62 | 89.30 | 89.30 | 2.00% | 12,448,870 |
| Oct 10, 2025 | 89.05 | 89.25 | 87.55 | 87.55 | 87.55 | -1.35% | 32,242,550 |
| Oct 9, 2025 | 88.10 | 88.80 | 87.40 | 88.75 | 88.75 | -1.17% | 10,950,290 |
| Oct 8, 2025 | 90.95 | 90.95 | 89.35 | 89.80 | 88.03 | -0.55% | 9,809,549 |
| Oct 7, 2025 | 90.75 | 90.87 | 90.05 | 90.30 | 88.52 | -0.61% | 8,036,715 |
| Oct 6, 2025 | 92.25 | 92.25 | 90.55 | 90.85 | 89.05 | -0.98% | 5,892,071 |
| Oct 3, 2025 | 91.10 | 91.75 | 90.80 | 91.75 | 89.94 | 0.71% | 15,900,620 |
| Oct 2, 2025 | 92.15 | 92.25 | 90.95 | 91.10 | 89.30 | -0.98% | 8,211,228 |
| Oct 1, 2025 | 91.50 | 92.00 | 90.80 | 92.00 | 90.18 | 0.77% | 9,811,437 |
| Sep 30, 2025 | 89.35 | 92.25 | 89.31 | 91.30 | 89.50 | 2.07% | 25,439,320 |
| Sep 29, 2025 | 88.70 | 89.45 | 88.33 | 89.45 | 87.68 | 0.85% | 8,124,314 |