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	230.00p on 01-08-2025 at 18:30:07
Change	-5.00p -2.13%
Buy	231.50p
Sell	230.00p

Last Trade:	Sell 92,788.00 at 230.00p
Day's Volume:	175,309
Last Close:	230.00p
Open:	243.50p
ISIN:	GB00BL9ZF303

Day's Range	229.00p - 243.50p
52wk Range:	196.60p - 286.50p
Market Capitalisation:	£2.49b
VWAP:	230.33798p
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*	92,788	230.00p	Uncrossing Trade	16:35:11 - 01-Aug-25
Buy*	34	231.00p	SI Trade	16:25:24 - 01-Aug-25
Buy*	213	230.672p	SI Trade	16:23:59 - 01-Aug-25
Buy*	212	230.50p	Automatic Execution	16:21:02 - 01-Aug-25
Buy*	100	230.50p	Automatic Execution	16:21:02 - 01-Aug-25
Buy*	220	230.50p	Automatic Execution	16:21:02 - 01-Aug-25
Buy*	24	230.50p	SI Trade	16:14:44 - 01-Aug-25
Sell*	280	230.00p	Automatic Execution	15:58:03 - 01-Aug-25
Sell*	197	230.00p	Automatic Execution	15:56:23 - 01-Aug-25
Sell*	100	230.00p	Automatic Execution	15:56:23 - 01-Aug-25

See more Petershill trades

Petershill (PHLL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Aug 2025 (Fri)	243.50	243.50	229.00	230.00	175,309
31st Jul 2025 (Thu)	243.50	243.50	232.00	235.00	233,499
30th Jul 2025 (Wed)	239.00	239.50	230.00	232.50	145,024
29th Jul 2025 (Tue)	234.50	237.50	233.00	233.00	310,131
28th Jul 2025 (Mon)	240.00	241.00	235.50	235.50	183,245
25th Jul 2025 (Fri)	240.00	240.00	235.00	238.50	143,262
24th Jul 2025 (Thu)	238.50	239.50	235.00	236.00	293,995
23rd Jul 2025 (Wed)	237.50	239.50	235.00	237.00	273,346
22nd Jul 2025 (Tue)	238.50	240.50	236.50	238.50	157,136
21st Jul 2025 (Mon)	236.50	240.00	236.50	239.50	190,570
18th Jul 2025 (Fri)	239.00	239.50	236.50	237.50	124,392
17th Jul 2025 (Thu)	235.00	239.00	235.00	239.00	194,928
16th Jul 2025 (Wed)	228.00	239.00	228.00	237.50	194,178
15th Jul 2025 (Tue)	235.00	240.00	235.00	237.00	407,184
14th Jul 2025 (Mon)	232.00	235.00	231.00	235.00	226,937
11th Jul 2025 (Fri)	230.00	231.00	228.50	231.00	213,256
10th Jul 2025 (Thu)	226.50	232.50	226.50	232.50	214,342
9th Jul 2025 (Wed)	240.00	240.00	225.50	226.00	207,399
8th Jul 2025 (Tue)	228.00	231.00	226.00	230.00	451,541
7th Jul 2025 (Mon)	238.50	238.50	226.50	229.50	318,661
4th Jul 2025 (Fri)	230.50	230.50	227.00	229.00	116,192
3rd Jul 2025 (Thu)	221.00	231.00	221.00	230.50	224,693
2nd Jul 2025 (Wed)	227.00	228.00	221.50	226.50	454,919

See more Petershill price history

Date	Source	Headline
Petershill (PHLL) Regulatory News
22nd Jul 2025 7:00 am	RNS	Q2 2025 AUM Update
18th Jul 2025 5:00 pm	RNS	Sale of stake in Harvest Partners
30th May 2025 2:00 pm	GNW	Directorate change
30th May 2025 7:00 am	RNS	Non-Executive Director Appointments & Resignations
23rd May 2025 2:48 pm	RNS	Director/PDMR Shareholding
22nd May 2025 2:56 pm	RNS	Results of AGM
22nd May 2025 7:00 am	RNS	Q1 Trading Update
17th Apr 2025 7:00 am	RNS	Notice of AGM and Proposed Final Dividend
9th Apr 2025 7:00 am	RNS	2024 Annual Report and Accounts
31st Mar 2025 7:00 am	RNS	Preliminary Results

See more Petershill regulatory news

FTSE 100 Latest

Value9,068.58

Change-64.23