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	238.00p on 22-08-2025 at 18:50:08
Change	2.50p 1.06%
Buy	238.00p
Sell	237.00p

Last Trade:	Buy 122,237.00 at 238.00p
Day's Volume:	480,980
Last Close:	238.00p
Open:	235.00p
ISIN:	GB00BL9ZF303

Day's Range	235.00p - 239.00p
52wk Range:	196.60p - 286.50p
Market Capitalisation:	£2.57b
VWAP:	237.61714p
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
Buy*	122,237	238.00p	Suspected BUY Trade	16:35:12 - 22-Aug-25
Buy*	1,329	238.00p	Automatic Execution	16:14:39 - 22-Aug-25
Buy*	29	238.00p	SI Trade	16:12:31 - 22-Aug-25
Buy*	3,046	238.00p	Automatic Execution	16:03:12 - 22-Aug-25
Buy*	696	238.00p	Automatic Execution	16:03:12 - 22-Aug-25
Buy*	84	238.00p	Automatic Execution	16:03:12 - 22-Aug-25
Sell*	205	238.00p	Automatic Execution	16:01:06 - 22-Aug-25
Sell*	13	238.00p	Automatic Execution	16:01:06 - 22-Aug-25
Sell*	100	238.00p	Automatic Execution	16:01:06 - 22-Aug-25
Sell*	676	238.00p	Automatic Execution	16:01:06 - 22-Aug-25

See more Petershill trades

Petershill (PHLL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Aug 2025 (Fri)	235.00	239.00	235.00	238.00	480,980
21st Aug 2025 (Thu)	236.50	237.50	235.00	235.50	219,682
20th Aug 2025 (Wed)	239.00	240.50	236.50	236.50	209,217
19th Aug 2025 (Tue)	237.50	239.50	235.50	239.50	497,796
18th Aug 2025 (Mon)	227.00	237.00	227.00	235.00	381,908
15th Aug 2025 (Fri)	244.00	244.00	231.50	235.50	296,252
14th Aug 2025 (Thu)	227.00	233.00	227.00	232.00	360,527
13th Aug 2025 (Wed)	229.50	233.00	229.50	231.00	275,993
12th Aug 2025 (Tue)	230.00	231.50	225.00	230.50	1,414,984
11th Aug 2025 (Mon)	227.00	231.00	225.50	231.00	1,241,122
8th Aug 2025 (Fri)	225.00	230.00	225.00	228.00	450,691
7th Aug 2025 (Thu)	231.50	232.00	229.50	229.50	315,291
6th Aug 2025 (Wed)	227.50	232.50	227.50	232.00	530,571
5th Aug 2025 (Tue)	232.00	232.00	225.50	229.00	276,533
4th Aug 2025 (Mon)	227.50	231.50	226.50	229.00	478,950
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

See more Petershill price history

Date	Source	Headline
Petershill (PHLL) Regulatory News
7th Aug 2025 7:00 am	RNS	Appointment of Non-Executive Director
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

See more Petershill regulatory news

FTSE 100 Latest

Value9,321.40

Change12.20