Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

LSE - Delayed Quote GBp

Primary Health Properties Plc (PHP.L)

Compare

93.70

+3.20

+(3.54%)

As of 1:11:50 PM GMT. Market Open.

Currency in GBp

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	92.50	95.90	92.05	93.70	93.70	3,848,219
Mar 7, 2025	89.00	91.75	89.00	90.50	90.50	2,517,265
Mar 6, 2025	95.85	95.85	89.10	89.90	89.90	3,037,303
Mar 5, 2025	92.50	93.10	90.95	90.95	90.95	2,660,298
Mar 4, 2025	91.30	93.60	90.90	92.40	92.40	3,139,851
Mar 3, 2025	92.85	93.90	91.35	92.10	92.10	3,743,414
Feb 28, 2025	90.00	94.00	90.00	94.00	94.00	10,756,658
Feb 27, 2025	91.55	94.05	91.45	91.80	91.80	2,828,709
Feb 26, 2025	92.05	94.25	91.65	92.10	92.10	1,618,507
Feb 25, 2025	92.05	93.85	91.75	92.15	92.15	4,397,452
Feb 24, 2025	92.15	94.85	92.05	92.25	92.25	2,089,259
Feb 21, 2025	96.00	96.00	92.75	92.75	92.75	3,108,051
Feb 20, 2025	92.45	96.00	92.40	93.40	93.40	1,848,319
Feb 19, 2025	92.70	96.45	92.60	93.15	93.15	4,015,633
Feb 18, 2025	93.55	96.30	93.55	94.05	94.05	3,155,789
Feb 17, 2025	93.65	96.80	91.88	95.40	95.40	8,181,918
Feb 14, 2025	90.15	93.70	90.00	91.75	91.75	2,043,711
Feb 13, 2025	94.60	94.60	89.95	90.05	90.05	4,427,544
Feb 12, 2025	91.30	93.05	90.51	90.70	90.70	5,471,819
Feb 11, 2025	92.00	92.70	90.45	91.70	91.70	3,164,213
Feb 10, 2025	91.90	92.70	91.65	91.65	91.65	2,985,480
Feb 7, 2025	90.00	94.45	90.00	91.60	91.60	3,680,266
Feb 6, 2025	93.60	94.00	91.95	92.90	92.90	2,535,814
Feb 5, 2025	90.30	92.45	90.10	92.00	92.00	4,415,678
Feb 4, 2025	90.00	92.60	90.00	90.60	90.60	2,231,420
Feb 3, 2025	89.70	92.20	89.45	91.45	91.45	4,468,120
Jan 31, 2025	92.65	94.20	92.30	94.20	94.20	3,462,169
Jan 30, 2025	88.15	93.20	88.15	93.05	93.05	2,552,665
Jan 29, 2025	93.00	93.00	91.25	91.30	91.30	2,883,991
Jan 28, 2025	91.50	92.45	88.55	92.15	92.15	3,592,537
Jan 27, 2025	91.50	91.50	87.25	90.05	90.05	3,912,231
Jan 24, 2025	90.50	90.50	88.20	88.60	88.60	3,109,739
Jan 23, 2025	90.10	90.25	88.25	88.90	88.90	3,487,217
Jan 22, 2025	87.15	90.05	87.15	88.55	88.55	3,225,178
Jan 21, 2025	89.65	90.15	88.65	89.45	89.45	3,945,242
Jan 20, 2025	90.65	91.35	89.38	89.55	89.55	3,264,820
Jan 17, 2025	92.25	92.25	90.00	90.55	90.55	2,666,203
Jan 16, 2025	89.65	90.05	88.20	89.90	89.90	2,819,557
Jan 15, 2025	87.60	89.20	87.15	88.80	88.80	4,127,669
Jan 14, 2025	86.60	87.30	86.15	86.55	86.55	2,980,255
Jan 13, 2025	85.80	87.10	85.75	86.15	86.15	2,473,684
Jan 10, 2025	87.65	88.06	85.80	86.30	86.30	4,832,857
Jan 9, 2025	1.78 Dividend
Jan 9, 2025	87.00	87.75	85.40	87.65	87.65	5,581,449
Jan 8, 2025	92.45	93.15	88.50	88.50	88.48	4,206,238
Jan 7, 2025	92.10	92.60	90.85	90.85	90.83	3,098,475
Jan 6, 2025	94.00	94.55	90.50	92.25	92.23	2,343,758
Jan 3, 2025	92.45	94.85	92.40	92.60	92.58	3,100,621
Jan 2, 2025	91.50	94.30	91.50	92.85	92.83	2,235,818
Dec 31, 2024	91.55	93.45	91.20	93.30	93.28	1,080,664
Dec 30, 2024	91.20	95.00	91.20	92.00	91.98	1,154,204
Dec 27, 2024	92.20	92.65	91.60	92.20	92.18	1,431,825
Dec 24, 2024	91.30	92.65	91.05	92.50	92.48	1,148,137
Dec 23, 2024	92.25	94.95	91.00	91.35	91.33	1,698,584
Dec 20, 2024	90.25	93.15	89.90	91.55	91.53	5,148,668
Dec 19, 2024	91.50	93.95	90.15	90.75	90.73	8,596,197
Dec 18, 2024	92.30	93.30	91.55	92.20	92.18	2,735,714
Dec 17, 2024	91.50	92.85	91.50	91.85	91.83	2,828,385
Dec 16, 2024	95.00	95.00	92.75	92.80	92.78	2,812,690
Dec 13, 2024	94.35	94.79	93.40	93.60	93.58	2,084,852
Dec 12, 2024	95.00	95.00	92.15	94.45	94.43	2,639,347
Dec 11, 2024	93.00	93.75	92.05	93.00	92.98	2,036,823
Dec 10, 2024	91.60	93.56	91.60	93.55	93.53	2,458,478
Dec 9, 2024	96.00	96.00	93.25	93.25	93.23	2,943,087
Dec 6, 2024	92.50	95.15	92.40	94.40	94.38	1,746,107
Dec 5, 2024	96.65	97.50	93.55	94.20	94.18	2,513,246
Dec 4, 2024	92.50	95.30	92.25	95.15	95.13	2,517,205
Dec 3, 2024	95.05	96.26	93.60	93.80	93.78	3,033,220
Dec 2, 2024	95.25	95.45	93.15	94.05	94.03	1,477,105
Nov 29, 2024	91.60	97.40	91.60	95.25	95.23	1,569,523
Nov 28, 2024	96.00	96.30	95.00	95.35	95.33	1,199,578
Nov 27, 2024	97.50	97.50	94.00	95.30	95.28	2,164,747
Nov 26, 2024	96.25	96.90	93.90	94.15	94.13	2,799,779
Nov 25, 2024	96.95	96.95	92.20	95.00	94.98	2,756,399
Nov 22, 2024	93.00	94.71	93.00	94.10	94.08	2,373,218
Nov 21, 2024	90.80	94.75	90.80	93.00	92.98	2,446,052
Nov 20, 2024	95.60	96.40	92.73	93.00	92.98	1,801,199
Nov 19, 2024	92.25	94.30	92.25	93.85	93.83	3,331,824
Nov 18, 2024	96.00	96.00	92.90	93.15	93.13	3,133,778
Nov 15, 2024	92.00	95.30	92.00	94.80	94.78	2,384,186
Nov 14, 2024	92.15	94.10	92.15	93.80	93.78	2,755,797
Nov 13, 2024	94.00	95.10	92.47	92.50	92.48	4,003,084
Nov 12, 2024	97.00	97.00	94.60	94.90	94.88	2,644,430
Nov 11, 2024	95.90	96.55	95.35	95.60	95.58	2,584,795
Nov 8, 2024	95.05	96.00	94.80	95.30	95.28	2,191,679
Nov 7, 2024	94.60	96.60	94.47	94.70	94.68	4,408,107
Nov 6, 2024	97.00	97.00	93.90	94.85	94.83	6,508,391
Nov 5, 2024	94.65	96.05	94.00	95.00	94.98	3,809,901
Nov 4, 2024	94.90	96.80	93.65	95.10	95.08	2,674,605
Nov 1, 2024	94.90	98.15	93.80	96.05	96.03	3,600,831
Oct 31, 2024	100.10	100.10	94.35	95.35	95.33	8,278,395
Oct 30, 2024	95.30	98.90	95.30	96.40	96.38	5,924,593
Oct 29, 2024	98.70	98.91	95.60	95.70	95.68	2,955,515
Oct 28, 2024	96.00	99.55	96.00	96.75	96.73	3,175,382
Oct 25, 2024	97.00	99.35	96.40	96.55	96.53	1,796,065
Oct 24, 2024	96.00	98.85	96.00	97.55	97.53	1,691,340
Oct 23, 2024	98.00	98.50	97.05	97.40	97.38	2,328,979
Oct 22, 2024	97.00	99.30	96.40	97.60	97.58	4,268,259
Oct 21, 2024	99.50	101.90	97.50	97.50	97.48	2,240,968
Oct 18, 2024	98.80	99.60	98.15	99.05	99.03	1,750,905
Oct 17, 2024	100.00	101.90	99.30	99.65	99.63	2,208,995
Oct 16, 2024	98.20	100.90	98.75	100.20	100.18	5,818,237
Oct 15, 2024	98.20	98.20	96.60	97.10	97.08	2,624,365
Oct 14, 2024	97.00	97.65	96.50	97.50	97.48	2,979,026
Oct 11, 2024	97.00	97.65	96.62	97.10	97.08	3,146,599
Oct 10, 2024	1.72 Dividend
Oct 10, 2024	99.80	99.85	97.00	97.00	96.98	2,805,896
Oct 9, 2024	99.80	101.50	99.80	100.50	100.46	2,865,760
Oct 8, 2024	100.00	101.00	99.82	100.50	100.46	3,945,347
Oct 7, 2024	101.00	102.40	100.70	100.70	100.66	3,004,250
Oct 4, 2024	100.80	103.80	100.80	101.90	101.86	3,529,014
Oct 3, 2024	102.50	105.50	98.60	101.90	101.86	4,057,781
Oct 2, 2024	98.50	104.40	98.50	100.80	100.76	2,080,767
Oct 1, 2024	104.70	104.70	101.50	102.30	102.26	2,173,576
Sep 30, 2024	98.30	104.50	98.30	102.00	101.96	4,816,919
Sep 27, 2024	101.80	103.40	101.70	102.30	102.26	2,209,038
Sep 26, 2024	101.50	103.10	101.50	101.80	101.76	1,951,120
Sep 25, 2024	100.60	101.90	100.10	101.40	101.36	1,862,923
Sep 24, 2024	101.30	101.50	99.30	100.50	100.46	2,575,294
Sep 23, 2024	101.00	101.50	99.65	100.70	100.66	3,560,489
Sep 20, 2024	100.00	104.10	100.00	100.90	100.86	7,029,354
Sep 19, 2024	101.80	102.30	100.90	101.80	101.76	2,930,110
Sep 18, 2024	101.00	101.20	99.55	99.85	99.81	2,488,482
Sep 17, 2024	101.00	102.40	100.90	100.90	100.86	4,892,170
Sep 16, 2024	101.70	102.30	101.10	101.40	101.36	6,332,686
Sep 13, 2024	100.90	102.27	100.30	101.70	101.66	5,294,867
Sep 12, 2024	99.25	101.30	99.25	100.80	100.76	2,212,800
Sep 11, 2024	101.00	101.00	99.25	100.50	100.46	2,614,791
Sep 10, 2024	99.25	101.00	99.25	100.90	100.86	3,037,435
Sep 9, 2024	100.50	100.60	98.20	99.65	99.61	2,144,866
Sep 6, 2024	100.40	100.50	98.90	99.85	99.81	3,067,132
Sep 5, 2024	98.75	100.50	97.50	100.00	99.96	3,839,776
Sep 4, 2024	95.50	98.15	93.50	98.15	98.11	2,668,139
Sep 3, 2024	98.50	98.50	95.20	96.45	96.41	3,391,834
Sep 2, 2024	95.35	97.60	94.80	96.85	96.81	1,977,965
Aug 30, 2024	95.80	97.70	95.45	96.75	96.71	3,037,200
Aug 29, 2024	99.60	99.60	95.35	95.35	95.31	3,077,703
Aug 28, 2024	93.90	98.75	93.90	97.00	96.96	3,108,435
Aug 27, 2024	99.60	99.60	96.45	98.30	98.26	4,535,765
Aug 23, 2024	98.10	99.55	96.55	98.75	98.71	1,649,775
Aug 22, 2024	98.30	99.51	96.10	98.20	98.16	2,795,196
Aug 21, 2024	95.85	99.05	94.30	98.75	98.71	5,528,437
Aug 20, 2024	97.10	97.95	95.65	95.90	95.86	1,880,757
Aug 19, 2024	95.25	96.95	93.55	96.40	96.36	2,205,384
Aug 16, 2024	96.50	98.10	94.40	95.25	95.21	1,770,692
Aug 15, 2024	98.30	98.30	95.15	96.15	96.11	1,552,552
Aug 14, 2024	96.65	99.30	93.50	97.05	97.01	2,933,213
Aug 13, 2024	95.60	97.00	94.05	96.40	96.36	4,199,451
Aug 12, 2024	93.90	95.20	93.40	95.20	95.16	3,429,093
Aug 9, 2024	89.25	94.25	89.25	93.60	93.57	2,103,102
Aug 8, 2024	92.20	96.55	91.95	92.75	92.72	2,948,005
Aug 7, 2024	89.70	93.05	89.70	93.05	93.02	1,934,827
Aug 6, 2024	92.50	93.75	90.65	91.40	91.37	3,429,918
Aug 5, 2024	91.00	95.55	87.75	92.70	92.67	3,404,531
Aug 2, 2024	97.50	97.50	91.70	93.55	93.52	2,743,813
Aug 1, 2024	95.20	95.30	91.95	93.60	93.57	4,360,329
Jul 31, 2024	93.75	95.30	90.67	92.35	92.32	3,839,694
Jul 30, 2024	91.00	94.40	91.00	92.75	92.72	1,963,930
Jul 29, 2024	93.75	95.30	92.10	92.35	92.32	2,500,958
Jul 26, 2024	92.60	93.15	91.25	92.85	92.82	2,170,606
Jul 25, 2024	91.70	92.80	90.25	91.35	91.32	3,278,213
Jul 24, 2024	92.55	94.90	90.60	91.10	91.07	3,044,525
Jul 23, 2024	94.30	96.80	92.80	93.50	93.47	2,866,019
Jul 22, 2024	95.00	96.10	94.46	94.70	94.66	1,328,995
Jul 19, 2024	95.20	97.25	90.10	94.75	94.71	1,191,352
Jul 18, 2024	95.80	97.55	94.05	96.05	96.01	2,396,802
Jul 17, 2024	95.50	96.30	93.85	95.65	95.61	2,398,198
Jul 16, 2024	97.50	97.50	95.35	95.75	95.71	2,242,241
Jul 15, 2024	95.55	96.95	95.25	96.25	96.21	2,469,305
Jul 12, 2024	95.50	96.45	95.15	96.30	96.26	2,503,037
Jul 11, 2024	96.25	96.25	94.30	96.05	96.01	1,788,561
Jul 10, 2024	91.55	94.85	91.55	94.50	94.46	2,455,042
Jul 9, 2024	93.00	93.55	91.40	92.20	92.17	3,788,440
Jul 8, 2024	91.80	94.50	91.60	92.65	92.62	3,055,007
Jul 5, 2024	92.25	95.30	91.30	94.20	94.16	5,096,336
Jul 4, 2024	1.72 Dividend
Jul 4, 2024	96.50	98.25	92.45	93.10	93.07	1,685,337
Jul 3, 2024	92.25	95.05	91.20	94.65	94.60	6,257,112
Jul 2, 2024	92.55	96.85	91.15	91.80	91.75	4,038,999
Jul 1, 2024	93.90	94.95	92.55	92.75	92.70	2,720,942
Jun 28, 2024	90.80	94.15	90.10	91.75	91.70	2,717,895
Jun 27, 2024	93.00	93.00	90.39	90.40	90.35	1,826,194
Jun 26, 2024	91.50	92.25	89.95	90.55	90.50	3,861,213
Jun 25, 2024	96.00	96.00	91.35	91.55	91.50	1,981,643
Jun 24, 2024	90.50	92.80	90.50	92.30	92.25	1,149,836
Jun 21, 2024	90.50	92.00	90.50	91.25	91.20	10,619,534
Jun 20, 2024	90.00	91.85	90.00	91.70	91.65	1,941,972
Jun 19, 2024	91.50	91.80	90.35	90.75	90.70	2,271,662
Jun 18, 2024	91.30	91.90	90.70	91.85	91.80	1,875,833
Jun 17, 2024	89.70	91.95	89.50	90.90	90.85	2,306,174
Jun 14, 2024	91.45	93.85	90.55	91.20	91.15	1,295,038
Jun 13, 2024	94.35	94.35	89.95	91.15	91.10	1,650,031
Jun 12, 2024	89.80	93.40	89.80	91.90	91.85	2,896,362
Jun 11, 2024	93.10	93.75	89.90	90.60	90.55	4,153,313
Jun 10, 2024	90.55	93.85	90.40	91.00	90.95	2,009,387
Jun 7, 2024	93.20	96.95	91.40	91.40	91.35	1,753,238
Jun 6, 2024	93.00	96.90	92.72	93.40	93.35	2,631,797
Jun 5, 2024	94.20	96.60	92.95	94.40	94.35	1,883,877
Jun 4, 2024	92.20	95.35	91.45	94.00	93.95	4,054,091
Jun 3, 2024	97.00	97.30	93.80	95.40	95.35	2,970,852
May 31, 2024	94.35	94.45	91.90	93.25	93.20	3,929,984
May 30, 2024	91.00	94.35	91.00	94.05	94.00	2,658,906
May 29, 2024	92.00	94.95	91.28	91.60	91.55	2,949,407
May 28, 2024	92.75	93.90	92.10	92.10	92.05	2,494,992
May 24, 2024	90.80	96.30	90.80	92.30	92.25	1,845,056
May 23, 2024	93.50	93.95	90.45	91.65	91.60	3,326,483
May 22, 2024	94.05	96.00	92.46	93.30	93.25	4,052,273
May 21, 2024	95.00	97.95	94.25	94.75	94.70	2,486,071
May 20, 2024	97.00	98.00	94.85	94.85	94.80	2,331,442
May 17, 2024	97.00	98.50	95.75	95.80	95.75	2,190,833
May 16, 2024	97.10	97.90	96.05	97.40	97.35	1,791,773
May 15, 2024	96.00	98.30	94.45	97.05	97.00	7,074,851
May 14, 2024	95.50	97.65	95.35	96.30	96.25	2,485,676
May 13, 2024	96.35	98.70	95.55	95.70	95.65	2,081,469
May 10, 2024	97.20	97.75	95.80	95.80	95.75	2,496,842
May 9, 2024	96.85	97.45	96.00	97.00	96.95	1,639,842
May 8, 2024	95.80	98.70	95.15	96.50	96.45	2,821,872
May 7, 2024	95.25	96.35	94.70	96.35	96.30	3,293,323
May 3, 2024	93.40	95.65	93.15	94.45	94.40	2,212,523
May 2, 2024	92.45	93.60	90.35	93.35	93.30	2,780,969
May 1, 2024	91.15	93.40	90.30	91.65	91.60	1,875,329
Apr 30, 2024	91.70	93.25	91.35	91.75	91.70	3,335,405
Apr 29, 2024	91.75	97.90	90.05	92.50	92.45	2,370,830
Apr 26, 2024	91.10	94.00	90.60	91.85	91.80	2,618,035
Apr 25, 2024	90.20	92.10	89.05	91.00	90.95	4,430,126
Apr 24, 2024	93.20	94.15	90.55	90.55	90.50	3,610,234
Apr 23, 2024	94.15	94.15	92.30	93.00	92.95	8,485,944
Apr 22, 2024	94.00	94.00	91.10	93.00	92.95	3,328,146
Apr 19, 2024	91.50	92.15	90.75	91.85	91.80	2,080,328
Apr 18, 2024	89.35	93.40	89.25	91.55	91.50	2,729,432
Apr 17, 2024	89.55	93.95	89.50	90.25	90.20	4,251,653
Apr 16, 2024	91.10	92.50	89.85	89.90	89.85	2,960,957
Apr 15, 2024	92.80	94.66	92.10	92.45	92.40	2,958,302
Apr 12, 2024	95.00	95.00	91.25	92.80	92.75	3,749,180
Apr 11, 2024	95.00	95.00	90.55	92.75	92.70	3,939,863
Apr 10, 2024	93.35	94.40	91.00	91.65	91.60	7,618,684
Apr 9, 2024	89.05	93.35	89.05	92.35	92.30	3,428,090
Apr 8, 2024	90.55	93.50	89.00	91.60	91.55	4,131,206
Apr 5, 2024	92.70	96.00	90.25	90.25	90.20	4,963,518
Apr 4, 2024	92.65	93.50	91.20	92.70	92.65	3,396,444
Apr 3, 2024	90.05	93.00	90.05	92.00	91.95	6,584,165
Apr 2, 2024	96.00	96.00	91.35	91.35	91.30	5,043,117
Mar 28, 2024	1.72 Dividend
Mar 28, 2024	92.50	94.65	92.50	93.75	93.70	3,286,775
Mar 27, 2024	94.50	95.35	93.80	95.00	94.93	2,841,445
Mar 26, 2024	94.80	95.90	92.95	94.35	94.28	5,244,133
Mar 25, 2024	94.65	95.50	93.55	95.35	95.28	7,307,838
Mar 22, 2024	96.10	96.10	92.85	95.15	95.08	9,003,244
Mar 21, 2024	94.00	94.80	93.10	93.55	93.48	4,444,871
Mar 20, 2024	91.20	93.70	91.20	92.70	92.63	3,280,983
Mar 19, 2024	91.15	92.59	90.50	91.20	91.13	3,506,428
Mar 18, 2024	90.00	91.77	90.00	91.15	91.08	3,256,396
Mar 15, 2024	92.00	92.05	90.40	90.90	90.83	7,405,201
Mar 14, 2024	91.25	92.55	90.45	91.00	90.93	3,121,584
Mar 13, 2024	92.00	94.20	91.55	91.90	91.83	3,655,467
Mar 12, 2024	92.00	93.27	92.00	92.45	92.38	2,793,151
Mar 11, 2024	91.60	93.60	91.20	92.60	92.53	2,857,564

AGR.L Assura Plc

46.70

+14.63%

THRL.L Target Healthcare REIT Ord

86.69

+1.63%

CRT.L Care REIT Ord

81.30

+1.25%

CHCT Community Healthcare Trust Incorporated

18.49

-0.75%

ARSSF Assura Plc

0.5400

0.00%

LABS.L Life Science REIT Ord

34.13

+0.07%

HCW.AX HealthCo Healthcare and Wellness REIT

0.9050

+1.12%

SILA Sila Realty Trust, Inc.

25.46

+1.27%

GMRE Global Medical REIT Inc.

8.94

+1.59%

AW9U.SI First Real Estate Investment Trust

0.2650

+1.92%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Primary Health Properties Plc (PHP.L)

Related Tickers