Primary Health Properties (PHP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Primary Health Properties

Date Open High Low Close* Volume
13/11/2026 97.60p 98.15p 97.15p 97.70p 7054742
12/11/2026 98.00p 98.30p 97.05p 97.55p 8606854
11/11/2026 97.50p 97.80p 96.65p 97.30p 7647957
10/11/2026 98.00p 98.70p 97.20p 97.50p 8198511
09/11/2026 98.00p 98.10p 97.15p 97.30p 7611825
06/11/2026 96.60p 97.65p 95.25p 97.65p 9615345
05/11/2026 97.40p 98.25p 96.65p 96.85p 10077731
04/11/2026 95.80p 97.10p 95.00p 96.55p 13264652
03/11/2026 96.20p 96.45p 95.30p 95.60p 11462629
02/11/2026 94.20p 96.15p 93.55p 96.15p 12180560
30/10/2026 94.30p 94.85p 93.60p 94.40p 11414641
29/10/2026 93.30p 94.85p 93.10p 93.95p 10208512
28/10/2026 93.15p 93.90p 92.35p 93.15p 10339544
27/10/2026 91.50p 93.40p 91.35p 93.05p 8786606
26/10/2026 92.05p 92.40p 91.45p 92.20p 8105915
23/10/2026 91.80p 92.05p 90.90p 92.05p 7648799
22/10/2026 91.10p 91.45p 90.70p 91.15p 11508857
21/10/2026 90.60p 91.65p 90.30p 91.30p 9116111
20/10/2026 90.45p 91.00p 89.45p 90.75p 7573236
19/10/2026 91.80p 91.80p 89.90p 90.25p 11893477
16/10/2026 90.45p 91.05p 89.60p 91.00p 12085758
15/10/2026 89.90p 90.65p 89.69p 90.05p 7938433
14/10/2026 90.35p 92.25p 90.15p 91.30p 12121444
13/10/2026 90.95p 91.95p 90.00p 90.45p 9638103
12/10/2026 90.30p 90.80p 89.54p 90.25p 10467564
09/10/2026 89.50p 90.17p 89.15p 89.40p 7158912
08/10/2026 89.00p 89.60p 88.30p 89.25p 9714365
07/10/2026 89.70p 90.75p 89.25p 89.25p 11773759
06/10/2026 90.15p 90.70p 89.55p 89.75p 14725869
05/10/2026 90.90p 90.90p 89.35p 89.55p 17403358
02/10/2026 90.50p 91.75p 89.50p 90.35p 17921076
01/10/2026 91.05p 91.75p 89.45p 89.55p 21400344
30/09/2026 91.50p 92.97p 91.43p 91.70p 8748957
29/09/2026 91.55p 92.15p 91.20p 91.50p 15338605
28/09/2026 93.00p 93.54p 91.35p 91.35p 11505634
25/09/2026 92.70p 92.80p 91.55p 91.80p 9012107
24/09/2026 92.00p 93.30p 91.60p 92.00p 8700145
23/09/2026 93.80p 94.65p 92.40p 92.80p 12072204
22/09/2026 93.90p 94.40p 93.05p 93.95p 10892982
21/09/2026 93.00p 94.40p 92.65p 93.80p 9084784
18/09/2026 93.50p 93.65p 92.80p 93.05p 22782284
17/09/2026 93.20p 94.10p 92.55p 93.90p 10512933
16/09/2026 92.00p 93.70p 91.94p 93.15p 9345945
15/09/2026 92.40p 92.80p 91.08p 92.25p 7970154
14/09/2026 91.20p 92.35p 91.20p 91.75p 8340981
11/09/2026 92.00p 92.45p 91.40p 91.40p 8782196
10/09/2026 92.35p 92.60p 91.80p 92.00p 7721348
09/09/2026 93.65p 93.90p 92.10p 92.10p 8445559
08/09/2026 93.65p 94.30p 93.05p 93.65p 5967626
07/09/2026 94.00p 94.18p 93.20p 93.60p 6137947
04/09/2026 93.55p 94.60p 93.05p 94.55p 8305421
03/09/2026 93.50p 93.90p 92.70p 93.90p 13053839
02/09/2026 94.50p 94.50p 92.37p 93.10p 11039499
01/09/2026 95.20p 95.40p 93.15p 93.80p 12497119
28/08/2026 95.50p 96.20p 95.42p 95.55p 8538507
27/08/2026 96.85p 96.85p 95.50p 96.00p 9709998
26/08/2026 97.00p 97.50p 96.70p 96.85p 7162598
25/08/2026 97.05p 97.40p 96.50p 97.05p 6385341
24/08/2026 95.95p 97.25p 95.95p 96.90p 9421077
21/08/2026 95.40p 96.50p 94.85p 96.35p 10665545
20/08/2026 95.40p 95.40p 94.55p 95.35p 6268086
19/08/2026 95.05p 95.05p 93.70p 94.95p 9890796
18/08/2026 94.60p 95.30p 94.20p 94.75p 8331336
14/08/2026 95.20p 96.66p 94.95p 95.65p 9136184
13/08/2026 95.15p 96.10p 94.50p 94.95p 5334169
12/08/2026 95.00p 95.60p 94.50p 95.15p 8053277
11/08/2026 95.00p 95.95p 94.75p 94.85p 6881819
10/08/2026 96.50p 96.90p 95.55p 95.60p 13320126
07/08/2026 95.50p 96.30p 94.55p 95.90p 13885222
06/08/2026 95.55p 95.90p 94.40p 95.65p 7650831
05/08/2026 95.20p 96.20p 95.20p 95.60p 11312852
04/08/2026 95.80p 96.50p 95.30p 95.55p 7740804
03/08/2026 96.80p 96.80p 95.10p 95.75p 16484922
31/07/2026 96.80p 96.80p 94.25p 94.45p 12836161
30/07/2026 97.00p 97.90p 95.90p 96.45p 12328608
29/07/2026 96.90p 97.20p 95.60p 96.70p 18982680
28/07/2026 94.80p 97.25p 94.80p 97.25p 18457122
27/07/2026 94.75p 96.30p 94.75p 95.85p 10621767
24/07/2026 93.80p 94.80p 93.35p 94.65p 12404506
23/07/2026 95.65p 95.82p 93.77p 93.85p 8197323
22/07/2026 94.05p 95.35p 93.20p 94.90p 13654208
21/07/2026 94.00p 94.95p 93.45p 94.05p 5164085
20/07/2026 94.45p 95.05p 93.75p 94.50p 5125871
17/07/2026 93.40p 95.15p 93.00p 94.45p 7610936
16/07/2026 93.50p 94.07p 91.70p 92.95p 10317565
15/07/2026 92.30p 93.15p 92.20p 92.70p 6023202
14/07/2026 92.20p 93.25p 91.60p 92.95p 7078828
13/07/2026 93.20p 93.70p 92.75p 92.80p 11911646
10/07/2026 92.40p 94.25p 92.40p 93.10p 8695841
09/07/2026 92.65p 93.40p 92.25p 93.10p 6635722
08/07/2026 93.75p 93.90p 91.76p 92.65p 10700803
07/07/2026 92.85p 94.10p 92.75p 93.90p 5046496
06/07/2026 93.85p 95.15p 92.60p 93.00p 5495231
03/07/2026 95.00p 95.15p 93.15p 93.90p 7148931
02/07/2026 95.00p 95.05p 93.55p 94.25p 8575658
01/07/2026 96.00p 96.25p 94.33p 95.75p 15173869
30/06/2026 96.25p 96.40p 95.40p 95.70p 11226882
29/06/2026 96.00p 96.70p 95.65p 95.65p 9659973
26/06/2026 95.00p 96.90p 95.00p 96.75p 7553730
25/06/2026 95.00p 97.20p 95.00p 95.80p 9064153
24/06/2026 93.00p 95.95p 92.70p 95.95p 15220012
23/06/2026 91.50p 92.30p 91.25p 91.80p 17035236
22/06/2026 92.20p 92.95p 91.05p 92.25p 12587382
19/06/2026 91.30p 92.20p 90.80p 92.20p 26210440
18/06/2026 91.35p 91.50p 90.35p 91.20p 11068826
17/06/2026 92.75p 92.75p 91.05p 91.50p 9487656
16/06/2026 92.20p 92.60p 91.35p 92.00p 9101046
15/06/2026 93.45p 94.35p 92.15p 92.40p 9026852
12/06/2026 91.50p 92.90p 91.50p 92.55p 9317776
11/06/2026 91.15p 92.00p 90.50p 91.20p 8470770
10/06/2026 90.25p 91.75p 89.75p 91.55p 13526177
09/06/2026 90.55p 91.30p 89.80p 89.80p 10525186
08/06/2026 90.10p 91.10p 89.85p 90.55p 14115279
05/06/2026 91.00p 91.90p 90.30p 90.30p 8880693
04/06/2026 90.80p 91.55p 90.75p 91.25p 7604094
03/06/2026 92.50p 92.50p 90.55p 90.80p 10063680
02/06/2026 92.30p 93.00p 91.29p 91.75p 14668083
01/06/2026 93.70p 94.00p 91.95p 92.20p 10032186
29/05/2026 95.00p 95.25p 93.85p 93.85p 17915140
28/05/2026 94.60p 94.60p 93.40p 94.35p 8653185
27/05/2026 97.00p 97.00p 93.10p 94.00p 14391389
26/05/2026 94.40p 94.50p 93.30p 93.50p 12627242
22/05/2026 93.05p 94.33p 93.05p 93.20p 6058534
21/05/2026 94.00p 94.10p 92.35p 93.70p 9609929
20/05/2026 91.30p 93.65p 90.75p 92.80p 14301346
19/05/2026 91.70p 92.90p 91.30p 91.30p 7655367
18/05/2026 91.20p 92.20p 90.50p 91.70p 9822918
15/05/2026 92.45p 92.55p 90.30p 91.20p 19237306
14/05/2026 92.90p 93.25p 92.00p 92.90p 6292670
13/05/2026 91.80p 92.45p 91.00p 92.40p 11776563
12/05/2026 92.60p 93.25p 91.95p 92.05p 10425012
11/05/2026 93.85p 94.34p 93.28p 93.45p 7827325
08/05/2026 93.05p 94.60p 92.70p 93.90p 10102303
07/05/2026 95.50p 95.50p 93.40p 94.15p 12836708
06/05/2026 92.65p 96.00p 92.50p 94.75p 14303919
05/05/2026 94.75p 95.45p 92.05p 92.35p 10651920
01/05/2026 94.00p 94.36p 93.00p 94.35p 6498345
30/04/2026 92.25p 93.85p 92.25p 93.40p 16456777
29/04/2026 93.70p 94.17p 92.05p 92.50p 10953246
28/04/2026 93.55p 93.80p 92.60p 93.60p 11259431
27/04/2026 93.60p 94.10p 93.40p 93.40p 15450602
24/04/2026 94.50p 94.85p 93.50p 93.75p 11355834
23/04/2026 94.15p 94.85p 93.85p 94.55p 12521992
22/04/2026 94.45p 95.50p 94.30p 94.30p 17120076
21/04/2026 95.70p 96.50p 94.40p 94.40p 13474923
20/04/2026 97.10p 97.47p 95.05p 95.05p 9174059
17/04/2026 96.60p 98.50p 96.15p 97.90p 11628424
16/04/2026 95.25p 97.85p 95.20p 96.60p 9464864
15/04/2026 95.50p 96.15p 95.10p 95.10p 9874644
14/04/2026 94.15p 95.85p 94.05p 95.50p 8378036
13/04/2026 94.75p 94.95p 93.85p 94.10p 6905640
10/04/2026 95.80p 96.50p 94.58p 95.10p 11453507
09/04/2026 97.05p 97.05p 93.65p 94.70p 9364875
08/04/2026 95.85p 96.50p 94.20p 95.65p 11883068
07/04/2026 92.55p 93.00p 91.60p 92.30p 12560345
02/04/2026 92.00p 93.00p 90.70p 92.40p 9183931
01/04/2026 92.65p 93.50p 91.50p 91.80p 16543345
31/03/2026 91.75p 92.45p 90.85p 90.85p 11401246
30/03/2026 89.40p 91.15p 89.25p 91.15p 8227442
27/03/2026 90.70p 91.45p 89.10p 90.00p 9886357
26/03/2026 90.00p 90.50p 89.00p 90.30p 25039286
25/03/2026 92.45p 93.65p 91.65p 92.15p 18640572
24/03/2026 91.90p 93.30p 91.00p 91.45p 14224446
23/03/2026 90.45p 93.60p 89.30p 91.15p 20372364
20/03/2026 96.95p 97.15p 91.85p 92.30p 31125618
19/03/2026 97.90p 98.47p 95.55p 95.55p 18850344
18/03/2026 100.80p 101.60p 98.80p 99.20p 28099280
17/03/2026 102.00p 102.20p 97.90p 101.10p 18470940
16/03/2026 100.50p 102.30p 100.40p 101.40p 6281121
13/03/2026 100.50p 102.00p 99.60p 99.60p 12068994
12/03/2026 100.00p 101.30p 99.95p 99.95p 16013793
11/03/2026 101.30p 102.10p 100.60p 101.30p 10848959
10/03/2026 100.10p 102.90p 100.10p 102.20p 9219060
09/03/2026 101.00p 101.20p 98.80p 100.10p 16689771
06/03/2026 103.50p 104.10p 101.80p 102.50p 10787317
05/03/2026 105.30p 105.50p 103.00p 103.50p 9045719
04/03/2026 104.10p 105.20p 103.50p 105.00p 9680081
03/03/2026 106.00p 106.40p 103.00p 104.10p 8584884
02/03/2026 107.70p 108.00p 105.38p 106.50p 10137847
27/02/2026 107.80p 108.90p 106.80p 108.30p 22362524
26/02/2026 107.20p 108.60p 107.20p 107.60p 4347279
25/02/2026 107.00p 109.00p 107.00p 107.70p 5965503
24/02/2026 107.50p 109.60p 107.20p 107.60p 9580295
23/02/2026 107.70p 108.30p 106.90p 108.00p 4332213
20/02/2026 107.90p 108.70p 107.10p 107.20p 5686517
19/02/2026 107.60p 107.80p 106.30p 107.70p 13681391
18/02/2026 108.50p 108.90p 107.40p 107.50p 7365632
17/02/2026 108.00p 108.50p 106.70p 108.10p 11453384
16/02/2026 108.40p 108.50p 106.70p 107.10p 7622929
13/02/2026 105.00p 108.40p 104.60p 107.90p 10354690
12/02/2026 104.90p 106.10p 102.40p 105.20p 8150554
11/02/2026 104.20p 104.70p 103.00p 104.70p 6524378
10/02/2026 102.40p 104.00p 102.30p 104.00p 14858822
09/02/2026 104.00p 104.00p 102.10p 102.60p 9758359
06/02/2026 103.60p 104.50p 102.80p 102.90p 7994421
05/02/2026 105.50p 105.50p 103.50p 103.70p 13314203
04/02/2026 104.80p 105.80p 104.10p 105.50p 18017504
03/02/2026 103.50p 104.50p 103.40p 104.30p 12473422
02/02/2026 103.20p 104.00p 103.10p 103.80p 9925035
30/01/2026 104.40p 104.80p 103.10p 103.60p 7297545

*Close Price adjusted for both dividends and splits