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 14-11-2025 at 19:40:08
Change	1.50p 0.48%
Buy	314.00p
Sell	313.50p

Last Trade:	Sell 195,351.00 at 313.50p
Day's Volume:	1,233,077
Last Close:	313.50p
Open:	313.50p
ISIN:	GB00BL9ZF303

Day's Range	312.50p - 314.50p
52wk Range:	196.60p - 325.00p
Market Capitalisation:	£3.39b
VWAP:	313.60512p
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*	195,351	313.50p	Uncrossing Trade	16:35:12 - 14-Nov-25
Sell*	24	313.50p	Automatic Execution	16:29:52 - 14-Nov-25
Sell*	725	313.50p	Automatic Execution	16:29:52 - 14-Nov-25
Sell*	52	313.50p	Automatic Execution	16:29:52 - 14-Nov-25
Sell*	92	313.50p	Automatic Execution	16:29:00 - 14-Nov-25
Sell*	184	313.50p	Automatic Execution	16:29:00 - 14-Nov-25
Sell*	910	313.50p	Automatic Execution	16:28:31 - 14-Nov-25
Sell*	910	313.50p	Automatic Execution	16:28:31 - 14-Nov-25
Sell*	1,574	313.50p	Automatic Execution	16:15:30 - 14-Nov-25
Buy*	1,601	314.00p	Automatic Execution	16:08:45 - 14-Nov-25

See more Petershill trades

Petershill (PHLL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Petershill price history

Date	Source	Headline
Petershill (PHLL) Regulatory News
14th Nov 2025 3:25 pm	RNS	Form 8.3 - Petershill Partners plc
14th Nov 2025 3:12 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Petershill Partners plc
14th Nov 2025 12:39 pm	RNS	Form 8.3 - Petershill Partners plc
14th Nov 2025 11:21 am	RNS	Form 8.5 (EPT/RI)-Petershill Partners plc
14th Nov 2025 11:15 am	RNS	Form 8.5 (EPT/RI)-Petershill Partners plc
13th Nov 2025 3:25 pm	RNS	Form 8.3 - Petershill Partners plc
13th Nov 2025 2:54 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Petershill Partners plc
13th Nov 2025 2:17 pm	RNS	Form 8.3 PETERSHILL PARTNERS PLC
13th Nov 2025 11:22 am	RNS	Form 8.5 (EPT/RI)-Petershill Partners plc
13th Nov 2025 11:19 am	RNS	Form 8.5 (EPT/RI)- Petershill Partners plc

See more Petershill regulatory news

FTSE 100 Latest

Value9,698.37

Change-109.31