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	215.50p on 09-05-2025 at 08:58:41
Change	1.50p 0.7%
Buy	216.00p
Sell	215.00p
Buy / Sell PHLL Shares

Last Trade:	Buy 500.00 at 215.50p
Day's Volume:	29,144
Last Close:	214.00p
Open:	215.50p
ISIN:	GB00BL9ZF303

Day's Range	213.00p - 215.50p
52wk Range:	196.60p - 286.50p
Market Capitalisation:	£2,331m
VWAP:	214.72079p
Shares in Issue:	1,082m

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
Buy*	500	215.50p	Automatic Execution	09:58:41 - 09-May-25
Buy*	91	215.50p	Automatic Execution	09:58:41 - 09-May-25
Buy*	460	215.50p	Automatic Execution	09:58:41 - 09-May-25
Buy*	441	215.50p	Automatic Execution	09:58:41 - 09-May-25
Buy*	466	215.50p	Automatic Execution	09:58:41 - 09-May-25
Buy*	570	215.50p	Automatic Execution	09:58:41 - 09-May-25
Buy*	2,000	215.3155p	Ordinary	09:43:53 - 09-May-25
Buy*	200	215.00p	Automatic Execution	09:38:17 - 09-May-25
Buy*	630	214.50p	Automatic Execution	09:32:52 - 09-May-25
Buy*	200	214.50p	Automatic Execution	09:32:52 - 09-May-25

See more Petershill trades

Petershill (PHLL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th May 2025 (Thu)	212.00	218.00	212.00	214.00	2,844,386
7th May 2025 (Wed)	212.00	220.50	212.00	220.50	819,691
6th May 2025 (Tue)	220.00	220.00	215.50	217.50	329,211
5th May 2025 (Mon)	217.02	217.02	217.02	217.02	0
2nd May 2025 (Fri)	226.00	226.00	215.50	218.50	235,723
1st May 2025 (Thu)	215.00	217.00	215.00	216.00	138,620
30th Apr 2025 (Wed)	219.00	220.00	215.00	216.50	452,595
29th Apr 2025 (Tue)	217.50	219.50	216.50	219.00	313,155
28th Apr 2025 (Mon)	216.00	218.50	215.50	216.50	311,282
25th Apr 2025 (Fri)	213.50	216.50	213.00	216.50	283,603
24th Apr 2025 (Thu)	208.00	213.50	207.50	213.00	247,563
23rd Apr 2025 (Wed)	206.50	210.50	206.50	209.00	879,278
22nd Apr 2025 (Tue)	207.00	207.00	201.00	203.50	467,528
21st Apr 2025 (Mon)	206.00	206.00	206.00	206.00	0
18th Apr 2025 (Fri)	206.00	206.00	206.00	206.00	0
17th Apr 2025 (Thu)	206.50	207.00	205.00	206.00	718,126
16th Apr 2025 (Wed)	210.50	210.50	205.50	206.50	1,027,747
15th Apr 2025 (Tue)	206.00	210.50	206.00	210.00	1,172,590
14th Apr 2025 (Mon)	206.00	207.50	204.50	206.50	910,234
11th Apr 2025 (Fri)	204.00	204.00	198.20	201.00	512,588
10th Apr 2025 (Thu)	213.50	213.50	203.50	204.00	718,615
9th Apr 2025 (Wed)	205.00	209.50	202.50	203.00	1,280,842

See more Petershill price history

Date	Source	Headline
Petershill (PHLL) Regulatory News
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
17th Jan 2025 7:00 am	RNS	Q4 2024 AUM Update
16th Jan 2025 7:00 am	RNS	Sale of majority stake in General Catalyst
20th Nov 2024 3:40 pm	RNS	Director/PDMR Shareholding
19th Nov 2024 7:00 am	RNS	Q3 2024 Trading Update
14th Nov 2024 7:00 am	RNS	Partial Sale of Accel-KKR & Special Dividend
17th Sep 2024 7:00 am	RNS	Interim Results Statement
4th Sep 2024 7:00 am	RNS	Sale of stake in LMR Partners

See more Petershill regulatory news

FTSE 100 Latest

Value8,569.25

Change37.64