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
05/12/2025 97.45p 97.73p 96.65p 96.85p 5700071
04/12/2025 97.10p 97.90p 96.95p 97.60p 5148268
03/12/2025 97.75p 97.90p 97.05p 97.45p 6601954
02/12/2025 97.15p 98.05p 97.05p 97.50p 16920172
01/12/2025 97.55p 97.65p 96.47p 97.15p 6313322
28/11/2025 97.05p 97.60p 96.90p 97.50p 7421220
27/11/2025 96.70p 97.56p 96.20p 97.20p 6900542
26/11/2025 95.35p 96.45p 94.25p 96.35p 12479723
25/11/2025 94.25p 95.65p 94.05p 95.20p 6288683
24/11/2025 94.35p 94.60p 93.75p 94.05p 14220252
21/11/2025 94.40p 94.70p 93.10p 94.30p 15188050
20/11/2025 95.45p 95.50p 93.70p 93.70p 7199327
19/11/2025 95.20p 96.00p 94.75p 95.00p 9583275
18/11/2025 95.40p 95.50p 94.60p 95.30p 8482433
17/11/2025 96.00p 96.05p 95.15p 95.65p 5467789
14/11/2025 96.00p 96.30p 94.65p 95.65p 6921213
13/11/2025 96.15p 96.85p 95.75p 96.85p 5197495
12/11/2025 98.00p 98.25p 95.85p 96.30p 6877848
11/11/2025 98.00p 98.45p 97.75p 97.75p 18500642
10/11/2025 97.80p 98.35p 97.00p 97.85p 9671833
07/11/2025 96.50p 97.50p 96.50p 97.45p 4786213
06/11/2025 95.80p 97.30p 95.35p 96.95p 20064370
05/11/2025 95.30p 95.95p 95.05p 95.65p 14575120
04/11/2025 94.20p 95.52p 93.85p 95.45p 10684174
03/11/2025 93.55p 94.35p 92.53p 94.15p 9006214
31/10/2025 94.20p 94.75p 93.60p 93.65p 10229333
30/10/2025 94.40p 95.16p 94.15p 94.60p 21073148
29/10/2025 94.25p 95.50p 94.05p 94.80p 18213162
28/10/2025 94.00p 94.55p 93.40p 93.65p 9498779
27/10/2025 94.40p 94.60p 93.95p 94.10p 7650645
24/10/2025 95.00p 95.00p 93.95p 94.60p 8346652
23/10/2025 94.50p 94.90p 93.92p 94.70p 19937080
22/10/2025 93.20p 94.95p 93.15p 94.60p 26144608
21/10/2025 92.30p 93.00p 91.95p 92.65p 8501691
20/10/2025 92.60p 93.05p 91.40p 92.10p 17117388
17/10/2025 92.30p 92.80p 91.98p 92.60p 8595212
16/10/2025 91.00p 93.00p 90.95p 93.00p 12978651
15/10/2025 90.30p 91.59p 89.88p 90.95p 20556968
14/10/2025 89.00p 90.90p 89.00p 90.10p 15870566
13/10/2025 87.95p 89.55p 87.62p 89.30p 12448860
10/10/2025 89.05p 89.25p 87.55p 87.55p 32242158
09/10/2025 88.10p 88.80p 87.40p 88.75p 10950015
08/10/2025 90.95p 90.95p 89.35p 89.80p 9809274
07/10/2025 90.75p 90.87p 90.05p 90.30p 7456812
06/10/2025 92.25p 92.25p 90.55p 90.85p 5892073
03/10/2025 91.10p 91.75p 90.80p 91.75p 15900614
02/10/2025 92.15p 92.25p 90.95p 91.10p 8211176
01/10/2025 91.50p 92.00p 90.80p 92.00p 9811465
30/09/2025 89.35p 92.25p 89.31p 91.30p 25439232
29/09/2025 88.70p 89.45p 88.33p 89.45p 8123716
26/09/2025 88.40p 89.00p 88.05p 88.70p 38136732
25/09/2025 88.85p 89.30p 88.35p 88.50p 6138382
24/09/2025 88.80p 89.35p 88.75p 89.05p 7563941
23/09/2025 89.40p 90.06p 88.75p 88.85p 6309907
22/09/2025 89.30p 89.67p 88.60p 89.10p 8273084
19/09/2025 89.30p 89.85p 88.90p 89.10p 19525694
18/09/2025 89.10p 89.80p 88.65p 89.40p 22220114
17/09/2025 89.35p 92.60p 89.30p 89.30p 8943469
16/09/2025 91.10p 91.45p 91.10p 89.50p 14007304
15/09/2025 91.10p 91.95p 90.70p 91.45p 14830979
12/09/2025 89.90p 91.15p 89.30p 90.95p 10158355
11/09/2025 89.50p 89.50p 88.70p 89.55p 9301484
10/09/2025 89.50p 89.70p 88.45p 88.70p 17380564
09/09/2025 89.05p 89.95p 89.05p 89.30p 7078995
08/09/2025 90.05p 90.25p 89.05p 89.25p 8244622
05/09/2025 89.45p 90.00p 88.62p 90.00p 7855542
04/09/2025 89.50p 90.45p 89.20p 89.50p 12827903
03/09/2025 89.70p 90.15p 88.75p 89.80p 13112122
02/09/2025 92.15p 92.42p 89.75p 89.65p 17740116
01/09/2025 92.00p 92.50p 91.70p 92.50p 8544467
29/08/2025 91.80p 92.65p 91.63p 92.00p 18209388
28/08/2025 93.00p 93.26p 91.60p 92.20p 12785938
27/08/2025 92.60p 93.60p 92.37p 93.15p 9745246
26/08/2025 94.50p 94.70p 93.00p 93.05p 14763171
22/08/2025 93.05p 94.20p 92.90p 94.20p 12578215
21/08/2025 93.85p 94.05p 92.75p 93.60p 10762467
20/08/2025 92.55p 93.80p 92.15p 93.80p 24725792
19/08/2025 91.40p 93.75p 91.40p 92.35p 21911808
18/08/2025 91.80p 92.60p 91.03p 91.55p 26617460
15/08/2025 91.50p 92.25p 90.75p 91.05p 47361312
14/08/2025 93.30p 93.55p 90.90p 91.35p 29081462
13/08/2025 94.70p 95.00p 92.75p 93.30p 17615868
12/08/2025 94.40p 97.50p 93.95p 94.85p 13240450
11/08/2025 94.70p 94.90p 93.50p 94.20p 11773009
08/08/2025 94.00p 95.83p 94.00p 94.25p 9583275
07/08/2025 94.55p 95.00p 93.05p 94.50p 13830374
06/08/2025 96.00p 96.20p 94.40p 94.85p 15308166
05/08/2025 96.60p 96.85p 95.65p 96.00p 9589663
04/08/2025 96.45p 96.80p 95.72p 96.30p 15253342
01/08/2025 95.50p 96.65p 95.50p 96.30p 11513570
31/07/2025 94.50p 96.45p 94.50p 96.15p 6463489
30/07/2025 95.40p 96.20p 95.35p 95.95p 13963014
29/07/2025 94.65p 95.75p 94.65p 95.45p 5099928
28/07/2025 95.30p 95.87p 94.95p 95.30p 4831391
25/07/2025 95.05p 95.80p 94.85p 95.25p 5233491
24/07/2025 95.00p 96.50p 93.90p 95.80p 9925617
23/07/2025 96.90p 96.90p 95.60p 95.60p 5335803
22/07/2025 96.80p 97.25p 96.35p 96.80p 4247141
21/07/2025 96.25p 96.95p 95.60p 96.65p 6207557
18/07/2025 96.00p 96.05p 95.30p 96.00p 10629414
17/07/2025 96.45p 96.45p 95.95p 96.05p 11663883
16/07/2025 96.60p 96.70p 95.90p 96.20p 7683964
15/07/2025 96.95p 96.95p 96.10p 96.50p 4718872
14/07/2025 96.00p 97.15p 95.95p 96.95p 6918578
11/07/2025 96.20p 96.50p 95.71p 96.05p 7072237
10/07/2025 97.00p 97.40p 96.00p 96.55p 3720956
09/07/2025 96.65p 97.10p 96.05p 96.60p 3947742
08/07/2025 96.40p 96.90p 96.05p 96.55p 4940917
07/07/2025 96.85p 97.15p 96.30p 96.80p 5862302
04/07/2025 96.80p 97.10p 96.27p 96.50p 4050371
03/07/2025 98.00p 98.35p 96.63p 96.80p 27278504
02/07/2025 99.80p 99.95p 97.45p 97.75p 23542996
01/07/2025 98.90p 100.10p 98.90p 100.00p 6875488
30/06/2025 100.20p 100.80p 98.90p 98.90p 24671246
27/06/2025 99.95p 101.20p 99.60p 100.30p 13456428
26/06/2025 99.10p 99.95p 99.10p 99.80p 9132483
25/06/2025 99.00p 100.00p 99.00p 99.65p 12993532
24/06/2025 99.10p 100.00p 98.70p 99.20p 28778660
23/06/2025 103.00p 103.00p 99.00p 99.20p 27707292
20/06/2025 103.50p 103.60p 102.80p 103.50p 7146064
19/06/2025 103.60p 103.60p 102.70p 103.00p 2336457
18/06/2025 101.20p 103.70p 101.20p 103.50p 2879648
17/06/2025 102.80p 103.04p 101.60p 103.00p 7241765
16/06/2025 103.40p 104.00p 102.10p 102.60p 7906403
13/06/2025 103.40p 103.80p 102.36p 103.50p 7775331
12/06/2025 103.00p 104.10p 102.80p 103.00p 5903919
11/06/2025 99.70p 103.60p 99.70p 103.20p 12216357
10/06/2025 99.00p 100.30p 99.00p 99.95p 4815638
09/06/2025 98.80p 99.91p 98.80p 99.40p 2804687
06/06/2025 98.65p 99.45p 98.53p 99.00p 2679266
05/06/2025 99.15p 99.60p 98.10p 98.85p 2282493
04/06/2025 99.60p 99.65p 98.45p 99.00p 2257417
03/06/2025 101.00p 101.00p 98.95p 99.05p 2725774
02/06/2025 101.00p 101.40p 100.00p 100.50p 3434150
30/05/2025 101.00p 101.20p 100.07p 100.60p 7757573
29/05/2025 98.10p 100.90p 98.10p 100.90p 8352568
28/05/2025 99.00p 99.55p 98.20p 98.75p 3668515
27/05/2025 99.00p 100.20p 98.35p 99.00p 12279100
23/05/2025 98.85p 101.30p 97.35p 98.70p 7843660
22/05/2025 100.20p 100.50p 97.85p 98.65p 4697533
21/05/2025 101.00p 101.00p 99.75p 100.40p 4562461
20/05/2025 100.70p 102.80p 100.40p 101.00p 7718122
19/05/2025 100.00p 103.00p 99.15p 100.50p 3173378
16/05/2025 100.00p 100.70p 98.30p 100.40p 10174323
15/05/2025 98.00p 99.75p 98.00p 99.50p 2576328
14/05/2025 98.25p 100.90p 97.70p 98.00p 3725156
13/05/2025 99.30p 99.80p 98.60p 98.95p 5842402
12/05/2025 101.20p 101.70p 98.60p 99.50p 4593729
09/05/2025 100.80p 101.50p 100.30p 101.00p 4083800
08/05/2025 103.20p 103.20p 100.70p 100.70p 4453340
07/05/2025 103.50p 103.60p 102.50p 102.90p 4721510
06/05/2025 102.90p 103.70p 101.80p 103.50p 6948490
02/05/2025 100.00p 103.30p 100.00p 101.70p 4436284
01/05/2025 101.70p 104.40p 101.70p 103.20p 4018380
30/04/2025 100.80p 102.40p 99.95p 102.40p 4242052
29/04/2025 100.50p 101.10p 99.95p 100.50p 7887255
28/04/2025 100.70p 101.30p 100.10p 100.20p 4425658
25/04/2025 99.95p 101.10p 99.40p 100.50p 3655141
24/04/2025 97.20p 101.00p 96.24p 100.00p 1574833
23/04/2025 102.00p 102.00p 99.50p 99.95p 2662895
22/04/2025 100.50p 101.40p 99.70p 100.70p 2566692
17/04/2025 99.95p 101.30p 99.05p 101.30p 3315706
16/04/2025 99.00p 99.65p 98.30p 99.55p 2473073
15/04/2025 97.30p 98.95p 97.30p 98.65p 6444464
14/04/2025 96.70p 98.90p 96.70p 97.80p 2247319
11/04/2025 96.30p 97.70p 94.65p 97.25p 5316429
10/04/2025 96.00p 96.95p 94.20p 95.30p 13643388
09/04/2025 94.00p 95.15p 91.05p 92.70p 6057390
08/04/2025 92.10p 95.10p 91.60p 94.40p 3593204
07/04/2025 93.30p 96.91p 90.25p 92.00p 7602623
04/04/2025 96.80p 98.45p 94.95p 95.20p 8555767
03/04/2025 92.45p 97.35p 92.45p 97.10p 4865921
02/04/2025 96.00p 96.00p 93.05p 94.35p 2200244
01/04/2025 93.50p 95.60p 92.75p 93.85p 4083183
31/03/2025 95.50p 95.50p 93.75p 93.80p 3235491
28/03/2025 97.00p 97.00p 93.30p 94.80p 5441378
27/03/2025 93.90p 94.80p 93.20p 93.25p 1752425
26/03/2025 94.65p 96.40p 94.65p 95.85p 6798302
25/03/2025 95.25p 96.25p 95.10p 95.20p 2181743
24/03/2025 97.00p 97.50p 95.10p 95.25p 1657875
21/03/2025 97.00p 97.00p 94.90p 96.35p 3825720
20/03/2025 94.50p 96.70p 94.50p 95.50p 4090424
19/03/2025 92.60p 96.35p 92.60p 95.00p 1543213
18/03/2025 96.50p 97.70p 95.19p 95.75p 2396353
17/03/2025 97.20p 97.30p 95.25p 97.10p 4818042
14/03/2025 97.00p 97.00p 93.15p 95.60p 2138285
13/03/2025 94.95p 96.30p 93.15p 94.00p 3623685
12/03/2025 95.00p 96.50p 95.00p 95.65p 4340189
11/03/2025 94.25p 96.95p 92.70p 96.00p 7513472
10/03/2025 92.50p 95.90p 92.05p 93.90p 6131071
07/03/2025 89.00p 91.75p 89.00p 90.50p 2517244
06/03/2025 95.85p 95.85p 89.10p 89.90p 2921480
05/03/2025 92.50p 93.10p 90.95p 90.95p 2660283
04/03/2025 91.30p 93.60p 90.90p 92.40p 3139852
03/03/2025 92.85p 93.90p 91.35p 92.10p 3743407
28/02/2025 90.00p 94.00p 90.00p 94.00p 10694635
27/02/2025 91.55p 94.05p 91.45p 91.80p 2828709
26/02/2025 92.05p 94.25p 91.65p 92.10p 1618505
25/02/2025 92.05p 93.85p 91.75p 92.15p 4397449
24/02/2025 92.15p 94.85p 92.05p 92.25p 2089257

*Close Price adjusted for both dividends and splits