Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Petershill (PHLL) Share Price

Intraday
Historical

Price	313.50p on 25-11-2025 at 19:00:08
Change	-1.50p -0.48%
Buy	314.00p
Sell	313.00p

Last Trade:	Unknown 300,000.00 at 316.08732p
Day's Volume:	6,730,994
Last Close:	313.50p
Open:	316.00p
ISIN:	GB00BL9ZF303

Day's Range	313.00p - 316.00p
52wk Range:	196.60p - 325.00p
Market Capitalisation:	£3.39b
VWAP:	314.9773p
Shares in Issue:	1.08b

Sector: Brokerage Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Petershill (PHLL) Latest Trades
Unknown*	300,000	316.08732p	Currency Conversion OTC Trade	18:32:22 - 25-Nov-25
Unknown*	300,000	316.08732p	Currency Conversion OTC Trade	18:32:22 - 25-Nov-25
Sell*	168,696	313.49556p	Negotiated Trade	16:41:46 - 25-Nov-25
Sell*	168,695	313.268p	Negotiated Trade	16:37:54 - 25-Nov-25
Sell*	253,478	313.50p	Uncrossing Trade	16:35:13 - 25-Nov-25
Buy*	100	313.50p	Automatic Execution	16:29:49 - 25-Nov-25
Buy*	761	313.50p	Automatic Execution	16:29:49 - 25-Nov-25
Buy*	100	313.50p	Automatic Execution	16:29:30 - 25-Nov-25
Buy*	3,180	313.50p	Automatic Execution	16:29:30 - 25-Nov-25
Buy*	95	314.00p	SI Trade	16:26:02 - 25-Nov-25

See more Petershill trades

Petershill (PHLL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Nov 2025 (Tue)	316.00	316.00	313.00	313.50	6,730,994
24th Nov 2025 (Mon)	316.50	316.50	315.00	315.00	677,085
21st Nov 2025 (Fri)	317.00	317.00	315.00	315.00	770,280
20th Nov 2025 (Thu)	315.00	316.50	315.00	315.50	618,910
19th Nov 2025 (Wed)	325.00	325.00	313.50	316.00	924,410
18th Nov 2025 (Tue)	313.50	314.00	313.50	314.00	1,171,514
17th Nov 2025 (Mon)	313.00	314.00	313.00	313.00	855,035
14th Nov 2025 (Fri)	313.50	314.50	312.50	313.50	1,233,077
13th Nov 2025 (Thu)	314.50	314.50	312.00	312.00	816,051
12th Nov 2025 (Wed)	325.00	325.00	313.00	314.50	915,356
11th Nov 2025 (Tue)	313.50	314.50	313.00	313.50	4,896,698
10th Nov 2025 (Mon)	312.50	314.00	312.00	312.50	427,387
7th Nov 2025 (Fri)	314.50	315.00	312.00	312.50	2,114,783
6th Nov 2025 (Thu)	315.00	316.00	314.00	314.00	2,763,263
5th Nov 2025 (Wed)	316.50	317.00	315.50	316.00	4,105,874
4th Nov 2025 (Tue)	313.00	316.00	313.00	315.50	2,518,469
3rd Nov 2025 (Mon)	311.50	313.00	311.50	313.00	1,019,102
31st Oct 2025 (Fri)	311.50	313.00	311.00	311.50	1,612,192
30th Oct 2025 (Thu)	311.00	312.50	310.00	311.50	941,562
29th Oct 2025 (Wed)	310.00	310.50	309.00	309.00	792,736
28th Oct 2025 (Tue)	307.00	309.50	307.00	309.50	667,711
27th Oct 2025 (Mon)	307.00	308.50	306.50	307.50	2,458,959

See more Petershill price history

Date	Source	Headline
Petershill (PHLL) Regulatory News
24th Nov 2025 3:25 pm	RNS	Form 8.3 - Petershill Partners plc
24th Nov 2025 1:00 pm	RNS	Form 8.3 PETERSHILL PARTNERS PLC
24th Nov 2025 12:09 pm	RNS	Form 8.3 - Petershill Partners plc
24th Nov 2025 11:05 am	RNS	Form 8.3 PETERSHILL PARTNERS PLC Replacement
24th Nov 2025 10:51 am	RNS	Form 8.5 (EPT/RI)-Petershill Partners plc
24th Nov 2025 10:40 am	RNS	Form 8.5 (EPT/RI)-Petershill Partners plc
21st Nov 2025 3:25 pm	RNS	Form 8.3 - Petershill Partners plc
21st Nov 2025 1:11 pm	RNS	Form 8.3 - PETERSHILL PARTNERS PLC
21st Nov 2025 11:17 am	RNS	Form 8.5 (EPT/RI)-Petershill Partners plc
21st Nov 2025 11:15 am	RNS	Form 8.5 (EPT/RI)-Petershill Partners plc

See more Petershill regulatory news

FTSE 100 Latest

Value9,609.53

Change74.62