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	313.00p on 03-11-2025 at 19:40:08
Change	1.50p 0.48%
Buy	313.00p
Sell	312.50p

Last Trade:	Sell 300,201.00 at 313.00p
Day's Volume:	1,019,102
Last Close:	313.00p
Open:	311.50p
ISIN:	GB00BL9ZF303

Day's Range	311.50p - 313.00p
52wk Range:	196.60p - 313.00p
Market Capitalisation:	£3.39b
VWAP:	312.64725p
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
Sell*	300,201	313.00p	Uncrossing Trade	16:35:26 - 03-Nov-25
Sell*	455	312.50p	Automatic Execution	16:29:28 - 03-Nov-25
Sell*	1,183	312.50p	Automatic Execution	16:29:21 - 03-Nov-25
Sell*	152	312.50p	Automatic Execution	16:29:20 - 03-Nov-25
Sell*	8	312.50p	Automatic Execution	16:29:20 - 03-Nov-25
Sell*	950	312.50p	Automatic Execution	16:29:20 - 03-Nov-25
Sell*	232	312.50p	Automatic Execution	16:29:20 - 03-Nov-25
Sell*	2,947	312.50p	Automatic Execution	16:28:48 - 03-Nov-25
Sell*	3,852	312.50p	Automatic Execution	16:28:48 - 03-Nov-25
Sell*	7,415	312.50p	Automatic Execution	16:26:44 - 03-Nov-25

See more Petershill trades

Petershill (PHLL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
24th Oct 2025 (Fri)	307.00	308.50	306.50	308.00	780,078
23rd Oct 2025 (Thu)	307.50	308.00	306.00	307.00	1,443,747
22nd Oct 2025 (Wed)	306.50	307.50	306.50	306.50	5,791,717
21st Oct 2025 (Tue)	306.50	307.50	305.50	306.00	1,323,216
20th Oct 2025 (Mon)	305.50	307.00	304.00	305.00	1,155,312
17th Oct 2025 (Fri)	300.00	306.00	300.00	305.00	2,587,421
16th Oct 2025 (Thu)	307.50	307.50	304.00	304.00	876,095
15th Oct 2025 (Wed)	308.00	308.50	306.00	308.00	1,323,260
14th Oct 2025 (Tue)	308.00	310.00	307.00	307.00	11,754,252
13th Oct 2025 (Mon)	305.50	310.00	305.50	307.00	2,300,294
10th Oct 2025 (Fri)	309.00	309.50	305.50	305.50	1,597,633
9th Oct 2025 (Thu)	306.00	307.50	305.50	307.00	6,273,801
8th Oct 2025 (Wed)	305.00	306.00	304.00	304.50	6,411,352
7th Oct 2025 (Tue)	304.00	306.00	303.50	304.00	5,473,755
6th Oct 2025 (Mon)	304.00	305.00	303.50	303.50	2,672,131
3rd Oct 2025 (Fri)	305.00	305.50	303.00	303.00	5,962,316

See more Petershill price history

Date	Source	Headline
Petershill (PHLL) Regulatory News
31st Oct 2025 12:52 pm	RNS	Form 8.3 PETERSHILL PARTNERS PLC
31st Oct 2025 11:03 am	RNS	Form 8.5 (EPT/NON-RI)-Petershill Partners plc
31st Oct 2025 11:03 am	RNS	Form 8.5 (EPT/RI)-Petershill Partners plc
30th Oct 2025 1:30 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Petershill Partners plc
30th Oct 2025 1:15 pm	RNS	Form 8.3 PETERSHILL PARTNERS PLC
30th Oct 2025 11:28 am	RNS	Form 8.5 (EPT/RI)-Petershill Partners plc
30th Oct 2025 11:00 am	RNS	Form 8.5 (EPT/RI)-Petershill Partners plc
29th Oct 2025 12:40 pm	RNS	Form 8.3 PETERSHILL PARTNERS PLC
29th Oct 2025 11:42 am	RNS	Form 8.5 (EPT/RI)-Petershill Partners plc
29th Oct 2025 11:18 am	RNS	Form 8.5 (EPT/RI)- Petershill Partners plc

See more Petershill regulatory news

FTSE 100 Latest

Value9,701.37

Change-15.88