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	303.00p on 03-10-2025 at 18:05:11
Change	-2.00p -0.66%
Buy	303.50p
Sell	303.00p

Last Trade:	Unknown 577,000.00 at 304.55834p
Day's Volume:	5,962,316
Last Close:	303.00p
Open:	305.00p
ISIN:	GB00BL9ZF303

Day's Range	303.00p - 305.50p
52wk Range:	196.60p - 310.50p
Market Capitalisation:	£3.28b
VWAP:	303.88963p
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
Unknown*	577,000	304.55834p	Currency Conversion OTC Trade	17:21:08 - 03-Oct-25
Unknown*	577,000	304.40725p	Currency Conversion OTC Trade	17:21:08 - 03-Oct-25
Unknown*	577,000	304.55908p	Currency Conversion OTC Trade	17:17:57 - 03-Oct-25
Unknown*	577,000	304.40725p	Currency Conversion OTC Trade	17:17:57 - 03-Oct-25
Unknown*	-577,000	303.801p	Correction OTC Trade	17:03:19 - 03-Oct-25
Unknown*	-577,000	303.649p	Correction OTC Trade	17:03:19 - 03-Oct-25
Unknown*	577,000	303.801p	OTC Trade	17:03:19 - 03-Oct-25
Unknown*	577,000	303.649p	OTC Trade	17:03:19 - 03-Oct-25
Sell*	72,291	303.00p	Negotiated Trade	16:43:36 - 03-Oct-25
Sell*	146,354	303.00p	Negotiated Trade	16:43:15 - 03-Oct-25

See more Petershill trades

Petershill (PHLL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Oct 2025 (Fri)	305.00	305.50	303.00	303.00	5,962,316
2nd Oct 2025 (Thu)	303.00	305.00	302.50	305.00	2,152,237
1st Oct 2025 (Wed)	305.00	308.00	305.00	307.00	16,199,441
30th Sep 2025 (Tue)	307.50	308.50	307.00	307.00	4,740,724
29th Sep 2025 (Mon)	308.50	309.00	307.50	309.00	1,723,336
26th Sep 2025 (Fri)	309.50	310.00	308.50	309.00	9,915,316
25th Sep 2025 (Thu)	308.00	310.50	307.00	310.00	23,956,414
24th Sep 2025 (Wed)	232.00	234.00	231.00	231.00	207,525
23rd Sep 2025 (Tue)	230.00	237.50	230.00	233.00	159,512
22nd Sep 2025 (Mon)	236.00	236.00	233.00	234.00	92,983
19th Sep 2025 (Fri)	237.50	238.00	233.50	233.50	873,561
18th Sep 2025 (Thu)	230.00	238.00	230.00	238.00	1,275,798
17th Sep 2025 (Wed)	233.50	233.50	229.50	232.00	341,745
16th Sep 2025 (Tue)	239.00	239.00	230.00	231.00	927,980
15th Sep 2025 (Mon)	238.50	239.50	237.00	238.50	189,012
12th Sep 2025 (Fri)	237.00	237.50	234.00	236.00	355,189
11th Sep 2025 (Thu)	232.50	236.00	232.00	235.50	403,303
10th Sep 2025 (Wed)	233.50	233.50	230.00	232.00	275,147
9th Sep 2025 (Tue)	235.50	235.50	231.00	231.00	257,304
8th Sep 2025 (Mon)	230.50	237.00	230.50	235.00	213,832

See more Petershill price history

Date	Source	Headline
Petershill (PHLL) Regulatory News
3rd Oct 2025 3:05 pm	RNS	Form 8.3 PETERSHILL PARTNERS PLC
3rd Oct 2025 11:02 am	RNS	Form 8.5 (EPT/RI)-Petershill Partners plc
3rd Oct 2025 10:52 am	RNS	Form 8.5 (EPT/RI)- Petershill Partners plc
2nd Oct 2025 3:25 pm	RNS	Form 8.3 - Petershill Partners plc
2nd Oct 2025 3:01 pm	RNS	Form 8.3 PETERSHILL PARTNERS PLC
2nd Oct 2025 11:21 am	RNS	Form 8.5 (EPT/RI)-Petershill Partners plc
2nd Oct 2025 11:05 am	RNS	Form 8.5 (EPT/RI)
1st Oct 2025 5:55 pm	RNS	Form 8.5 (EPT/RI)- Petershill Partners plc Amend
1st Oct 2025 5:28 pm	RNS	Form 8.5 (EPT/RI)-Petershill Partners plc Amend
1st Oct 2025 5:21 pm	RNS	Form 8.5 (EPT/RI)- Petershill Partners plc Amend

See more Petershill regulatory news

FTSE 100 Latest

Value9,491.25

Change63.52