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	312.50p on 28-11-2025 at 18:40:08
Change	0.00p 0%
Buy	313.00p
Sell	312.50p

Last Trade:	Sell 256,031.00 at 312.50p
Day's Volume:	449,568
Last Close:	312.50p
Open:	313.50p
ISIN:	GB00BL9ZF303

Day's Range	312.50p - 313.50p
52wk Range:	196.60p - 325.00p
Market Capitalisation:	£3.38b
VWAP:	312.69338p
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*	256,031	312.50p	Uncrossing Trade	16:35:17 - 28-Nov-25
Sell*	1,692	312.50p	Automatic Execution	16:29:48 - 28-Nov-25
Sell*	271	312.50p	Automatic Execution	16:29:46 - 28-Nov-25
Sell*	688	312.50p	Automatic Execution	16:29:46 - 28-Nov-25
Sell*	1,429	312.50p	Automatic Execution	16:29:42 - 28-Nov-25
Sell*	1,549	312.50p	Automatic Execution	16:29:40 - 28-Nov-25
Buy*	7,504	313.00p	Automatic Execution	16:29:38 - 28-Nov-25
Buy*	278	313.00p	Automatic Execution	16:29:38 - 28-Nov-25
Buy*	3,553	313.00p	Automatic Execution	16:29:38 - 28-Nov-25
Buy*	1,228	313.00p	Automatic Execution	16:29:38 - 28-Nov-25

See more Petershill trades

Petershill (PHLL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Nov 2025 (Fri)	313.50	313.50	312.50	312.50	449,568
27th Nov 2025 (Thu)	315.00	315.00	312.00	312.50	302,296
26th Nov 2025 (Wed)	313.50	315.00	312.50	312.50	489,436
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

See more Petershill price history

Date	Source	Headline
Petershill (PHLL) Regulatory News
27th Nov 2025 6:00 pm	RNS	Petershill Partners
27th Nov 2025 3:25 pm	RNS	Form 8.3 - Petershill Partners plc
27th Nov 2025 2:49 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Petershill Partners plc
27th Nov 2025 1:01 pm	RNS	Form 8.3 PETERSHILL PARTNERS PLC
27th Nov 2025 11:25 am	RNS	Form 8.5 (EPT/RI)-Petershill Partners plc
27th Nov 2025 10:45 am	RNS	Form 8.5 (EPT/RI)-Petershill Partners plc
26th Nov 2025 3:25 pm	RNS	Form 8.3 - Petershill Partners plc
26th Nov 2025 12:22 pm	RNS	Form 8.3 PETERSHILL PARTNERS PLC
26th Nov 2025 11:02 am	RNS	Form 8.5 (EPT/RI)-Petershill Partners plc
26th Nov 2025 10:20 am	RNS	Form 8.5 (EPT/RI)-Petershill Partners plc

See more Petershill regulatory news

FTSE 100 Latest

Value9,720.51

Change26.58