Petershill Partners (PHLL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Petershill Partners

Date Open High Low Close* Volume
04/12/2025 318.00p 310.50p 310.50p 310.50p 0
03/12/2025 318.00p 318.00p 310.50p 310.50p 5979070
02/12/2025 312.00p 315.00p 312.00p 315.00p 2001203
01/12/2025 312.50p 313.50p 311.50p 312.50p 1195517
28/11/2025 313.50p 313.50p 312.00p 312.50p 449570
27/11/2025 315.00p 315.00p 311.50p 312.50p 302299
26/11/2025 313.50p 315.00p 312.50p 312.50p 489436
25/11/2025 316.00p 316.00p 313.00p 313.50p 6130996
24/11/2025 316.50p 316.50p 315.00p 315.00p 502087
21/11/2025 317.00p 317.00p 315.00p 315.00p 770283
20/11/2025 315.00p 320.00p 315.00p 315.50p 618912
19/11/2025 325.00p 325.00p 313.50p 316.00p 924411
18/11/2025 313.50p 314.00p 313.50p 314.00p 1123996
17/11/2025 313.00p 314.50p 313.00p 313.00p 855039
14/11/2025 313.50p 314.50p 312.50p 313.50p 1233085
13/11/2025 314.50p 314.50p 312.00p 312.00p 816054
12/11/2025 325.00p 325.00p 313.00p 314.50p 915359
11/11/2025 313.50p 314.50p 312.90p 313.50p 4896701
10/11/2025 312.50p 314.00p 312.00p 312.50p 427393
07/11/2025 314.50p 315.50p 312.00p 312.50p 2114785
06/11/2025 315.00p 316.00p 314.00p 314.00p 1807314
05/11/2025 316.50p 317.50p 315.50p 316.00p 2847961
04/11/2025 313.00p 316.50p 313.00p 315.50p 981855
03/11/2025 311.50p 313.50p 311.50p 313.00p 1019111
31/10/2025 311.50p 313.00p 311.00p 311.50p 1612198
30/10/2025 311.00p 313.00p 310.00p 311.50p 941572
29/10/2025 310.00p 310.65p 309.00p 309.00p 792740
28/10/2025 307.00p 309.50p 306.50p 309.50p 667712
27/10/2025 307.00p 309.13p 306.50p 307.50p 2458963
24/10/2025 307.00p 308.50p 306.50p 308.00p 780081
23/10/2025 307.50p 308.00p 306.00p 307.00p 1443753
22/10/2025 306.50p 307.50p 306.50p 306.50p 5791720
21/10/2025 306.50p 307.50p 305.50p 306.00p 1323219
20/10/2025 305.50p 307.00p 304.00p 305.00p 1155319
17/10/2025 300.00p 306.50p 285.50p 305.00p 2587427
16/10/2025 307.50p 307.50p 304.00p 304.00p 876099
15/10/2025 308.00p 309.00p 306.00p 308.00p 1323263
14/10/2025 308.00p 310.00p 307.00p 307.00p 11754256
13/10/2025 305.50p 310.09p 305.50p 307.00p 1200301
10/10/2025 309.00p 309.50p 305.50p 305.50p 1597642
09/10/2025 306.00p 308.00p 305.28p 307.00p 6273814
08/10/2025 305.00p 306.00p 304.00p 304.50p 6411354
07/10/2025 304.00p 306.00p 303.50p 304.00p 5473761
06/10/2025 304.00p 305.00p 303.15p 303.50p 2172136
03/10/2025 305.00p 306.00p 303.00p 303.00p 3654325
02/10/2025 303.00p 305.00p 302.50p 305.00p 2152243
01/10/2025 305.00p 308.00p 302.73p 307.00p 8432338
30/09/2025 307.50p 309.00p 307.00p 307.00p 4293146
29/09/2025 308.50p 309.00p 307.50p 309.00p 1723348
26/09/2025 309.50p 310.00p 308.50p 309.00p 9915353
25/09/2025 308.00p 310.50p 307.00p 310.00p 22036354
24/09/2025 232.00p 235.00p 231.00p 231.00p 207530
23/09/2025 230.00p 237.50p 230.00p 233.00p 155998
22/09/2025 236.00p 240.50p 233.00p 234.00p 92986
19/09/2025 237.50p 239.50p 233.50p 233.50p 873564
18/09/2025 230.00p 238.50p 230.00p 238.00p 1275809
17/09/2025 233.50p 233.50p 229.50p 232.00p 341755
16/09/2025 238.50p 238.50p 238.50p 231.00p 922194
15/09/2025 238.50p 239.50p 237.00p 238.50p 189022
12/09/2025 237.00p 238.00p 234.00p 236.00p 355199
11/09/2025 233.50p 233.50p 232.00p 235.50p 403309
10/09/2025 233.50p 233.50p 230.00p 232.00p 275155
09/09/2025 235.50p 237.50p 231.00p 231.00p 257310
08/09/2025 230.50p 237.00p 230.50p 235.00p 213840
05/09/2025 242.00p 242.00p 235.50p 236.00p 213422
04/09/2025 237.50p 239.00p 235.50p 238.00p 167132
03/09/2025 235.50p 236.50p 233.50p 237.00p 243695
02/09/2025 240.00p 241.50p 233.00p 235.00p 414491
01/09/2025 242.00p 242.00p 235.00p 238.00p 82565
29/08/2025 237.50p 239.00p 236.00p 238.00p 289393
28/08/2025 238.00p 239.00p 236.00p 238.00p 78128
27/08/2025 237.00p 239.00p 230.50p 239.00p 193678
26/08/2025 238.00p 239.50p 234.50p 238.00p 237985
22/08/2025 235.00p 239.00p 235.00p 238.00p 480985
21/08/2025 236.50p 238.00p 235.00p 235.50p 219683
20/08/2025 239.00p 240.50p 236.50p 236.50p 209222
19/08/2025 237.50p 239.50p 233.00p 239.50p 497801
18/08/2025 227.00p 238.50p 227.00p 235.00p 381914
15/08/2025 244.00p 244.00p 231.50p 235.50p 296260
14/08/2025 227.00p 236.75p 227.00p 232.00p 360531
13/08/2025 229.50p 238.00p 229.50p 231.00p 275998
12/08/2025 230.00p 231.50p 225.00p 230.50p 1414988
11/08/2025 227.00p 231.00p 225.50p 231.00p 1241126
08/08/2025 225.00p 231.50p 225.00p 228.00p 450697
07/08/2025 231.50p 233.00p 229.50p 229.50p 315295
06/08/2025 227.50p 235.00p 227.50p 232.00p 530573
05/08/2025 232.00p 237.00p 225.50p 229.00p 276535
04/08/2025 227.50p 231.50p 226.50p 229.00p 475714
01/08/2025 243.50p 243.50p 229.00p 230.00p 175318
31/07/2025 243.50p 243.50p 232.00p 235.00p 233502
30/07/2025 239.00p 240.00p 230.00p 232.50p 145026
29/07/2025 234.50p 237.50p 233.00p 233.00p 310132
28/07/2025 240.00p 241.00p 235.50p 235.50p 183256
25/07/2025 240.00p 240.00p 235.00p 238.50p 143275
24/07/2025 238.50p 239.50p 235.00p 236.00p 294003
23/07/2025 237.50p 239.50p 235.00p 237.00p 273352
22/07/2025 238.50p 240.50p 236.50p 238.50p 157139
21/07/2025 236.50p 240.50p 236.50p 239.50p 190579
18/07/2025 239.00p 241.00p 236.50p 237.50p 124402
17/07/2025 235.00p 239.50p 235.00p 239.00p 194933
16/07/2025 228.00p 239.00p 228.00p 237.50p 194181
15/07/2025 235.00p 240.00p 234.00p 237.00p 407188
14/07/2025 232.00p 235.25p 231.00p 235.00p 226944
11/07/2025 230.00p 232.00p 228.50p 231.00p 213262
10/07/2025 226.50p 232.50p 226.50p 232.50p 214348
09/07/2025 240.00p 240.00p 225.50p 226.00p 207440
08/07/2025 228.00p 238.50p 226.00p 230.00p 451545
07/07/2025 238.50p 238.50p 226.50p 229.50p 318683
04/07/2025 230.50p 233.00p 227.00p 229.00p 116197
03/07/2025 221.00p 231.50p 221.00p 230.50p 224719
02/07/2025 227.00p 233.50p 221.50p 226.50p 448344
01/07/2025 233.50p 234.00p 220.00p 221.00p 385970
30/06/2025 223.50p 225.50p 218.64p 222.50p 172111
27/06/2025 221.00p 231.88p 221.00p 223.50p 90097
26/06/2025 219.00p 222.00p 217.00p 221.00p 228630
25/06/2025 217.00p 218.00p 215.50p 216.00p 160076
24/06/2025 217.00p 218.50p 216.00p 217.50p 408452
23/06/2025 215.00p 217.50p 211.50p 215.50p 148300
20/06/2025 213.00p 215.00p 212.00p 213.50p 1854102
19/06/2025 217.50p 217.50p 208.50p 212.00p 190035
18/06/2025 218.00p 218.00p 207.50p 213.00p 160398
17/06/2025 212.00p 215.14p 208.00p 209.50p 393445
16/06/2025 207.50p 214.50p 207.50p 212.50p 332683
13/06/2025 211.50p 212.50p 207.50p 212.50p 320910
12/06/2025 213.00p 218.00p 209.00p 212.50p 357327
11/06/2025 215.00p 215.00p 212.00p 214.00p 126942
10/06/2025 214.00p 216.00p 209.90p 214.00p 903229
09/06/2025 213.00p 215.00p 211.00p 215.00p 215786
06/06/2025 206.50p 214.50p 206.50p 213.00p 273009
05/06/2025 215.00p 216.00p 212.00p 213.50p 254667
04/06/2025 215.00p 218.50p 213.00p 215.00p 299337
03/06/2025 206.50p 216.50p 206.50p 213.00p 274974
02/06/2025 209.50p 212.50p 207.50p 211.50p 353068
30/05/2025 213.00p 214.00p 210.00p 210.00p 394829
29/05/2025 215.00p 216.50p 210.50p 211.00p 94537
28/05/2025 219.00p 219.00p 209.50p 213.50p 275748
27/05/2025 208.50p 213.00p 208.50p 209.50p 661303
23/05/2025 206.50p 212.00p 203.00p 207.00p 598302
22/05/2025 215.00p 216.00p 206.00p 206.50p 1350109
21/05/2025 218.00p 220.00p 215.50p 216.00p 259996
20/05/2025 219.00p 219.00p 215.00p 216.00p 183132
19/05/2025 219.00p 219.87p 215.00p 219.00p 274705
16/05/2025 220.50p 223.00p 217.50p 218.00p 225939
15/05/2025 215.00p 224.50p 215.00p 222.00p 304255
14/05/2025 213.50p 224.00p 213.50p 223.00p 2559837
13/05/2025 221.00p 225.00p 219.50p 219.50p 246278
12/05/2025 218.50p 226.00p 209.50p 221.50p 700964
09/05/2025 215.50p 223.00p 212.50p 215.50p 116265
08/05/2025 212.00p 218.00p 211.55p 214.00p 2844393
07/05/2025 212.00p 220.50p 212.00p 220.50p 819699
06/05/2025 220.00p 220.00p 215.05p 217.50p 329222
02/05/2025 226.00p 226.00p 215.50p 218.50p 235729
01/05/2025 215.00p 219.50p 212.50p 216.00p 138625
30/04/2025 219.00p 220.50p 215.00p 216.50p 452602
29/04/2025 217.50p 219.50p 216.50p 219.00p 313156
28/04/2025 216.00p 218.88p 214.00p 216.50p 311283
25/04/2025 213.50p 216.50p 213.00p 216.50p 283610
24/04/2025 208.00p 213.50p 207.50p 213.00p 247568
23/04/2025 206.50p 210.50p 206.50p 209.00p 879271
22/04/2025 207.00p 207.00p 201.00p 203.50p 467533
17/04/2025 206.50p 207.00p 205.00p 206.00p 718130
16/04/2025 210.50p 210.50p 205.00p 206.50p 1027751
15/04/2025 206.00p 210.50p 205.35p 210.00p 1172596
14/04/2025 206.00p 207.63p 204.50p 206.50p 910241
11/04/2025 204.00p 205.50p 198.20p 201.00p 512591
10/04/2025 213.50p 213.50p 203.00p 204.00p 718624
09/04/2025 205.00p 209.50p 201.50p 203.00p 1280844
08/04/2025 208.00p 211.50p 203.00p 209.50p 741868
07/04/2025 205.00p 214.00p 196.60p 204.00p 1131950
04/04/2025 232.50p 241.00p 208.42p 214.50p 1051314
03/04/2025 232.00p 232.50p 224.50p 225.00p 679741
02/04/2025 232.00p 236.50p 229.00p 235.00p 955386
01/04/2025 226.00p 239.10p 226.00p 229.50p 3365928
31/03/2025 243.00p 249.01p 232.50p 237.50p 317026
28/03/2025 249.00p 249.00p 238.00p 242.00p 495462
27/03/2025 249.00p 249.00p 241.77p 244.00p 218401
26/03/2025 249.00p 249.00p 243.50p 244.00p 234074
25/03/2025 245.00p 247.00p 243.00p 246.00p 1713331
24/03/2025 240.00p 245.00p 239.00p 245.00p 438365
21/03/2025 240.00p 241.00p 237.00p 240.00p 1121856
20/03/2025 229.50p 240.50p 229.50p 239.00p 721630
19/03/2025 248.50p 248.50p 239.50p 240.00p 381025
18/03/2025 241.00p 241.00p 237.31p 240.00p 206507
17/03/2025 243.00p 248.98p 239.00p 240.00p 613723
14/03/2025 241.50p 250.00p 239.00p 243.50p 304473
13/03/2025 240.00p 245.00p 228.07p 238.50p 302248
12/03/2025 234.50p 239.00p 233.00p 239.00p 286150
11/03/2025 240.00p 249.00p 234.70p 235.00p 772742
10/03/2025 250.00p 258.50p 241.00p 242.50p 273495
07/03/2025 262.50p 262.50p 246.50p 250.00p 326440
06/03/2025 256.00p 256.00p 247.00p 250.00p 1025425
05/03/2025 250.00p 258.60p 250.00p 252.00p 379693
04/03/2025 263.00p 266.00p 254.00p 255.00p 387681
03/03/2025 275.50p 275.50p 264.50p 267.50p 76512
28/02/2025 251.50p 266.50p 251.50p 265.00p 423597
27/02/2025 250.50p 272.00p 250.50p 265.00p 154268
26/02/2025 260.00p 264.50p 259.00p 264.50p 238230
25/02/2025 272.50p 272.50p 257.00p 259.00p 1126964
24/02/2025 276.00p 276.00p 258.00p 260.00p 1157819
21/02/2025 266.50p 267.00p 261.00p 263.00p 828501

*Close Price adjusted for both dividends and splits