Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Phillips Edison (PECO.US) Share Price

Price $37.54 on 03-04-2026 at 22:47:29
Change $0.30 0.8%
Buy $45.00
Sell $35.28
Last Trade: -
Day's Volume: 24,990
Last Close: $37.53
Open: $37.06
ISIN: US71844V2016
Day's Range $37.00 - $37.54
52wk Range: $32.43 - $40.04
Market Capitalisation: $4.73b
VWAP: $37.33073
Shares in Issue: 125.97m

Phillips Edison (PECO.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Phillips Edison trades

Phillips Edison (PECO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 37.06 37.54 37.00 37.53 24,990
2nd Apr 2026 (Thu) 37.06 37.54 37.00 37.53 24,990
1st Apr 2026 (Wed) 37.20 37.40 37.13 37.24 17,132
31st Mar 2026 (Tue) 37.42 37.90 37.09 37.42 21,322
30th Mar 2026 (Mon) 37.01 37.59 37.01 37.39 22,357
27th Mar 2026 (Fri) 36.86 37.10 36.70 36.81 16,015
26th Mar 2026 (Thu) 36.745 37.12 36.745 36.88 21,693
25th Mar 2026 (Wed) 36.80 37.06 36.64 36.83 18,207
24th Mar 2026 (Tue) 36.50 37.09 36.50 36.84 16,814
23rd Mar 2026 (Mon) 37.37 37.47 36.84 36.87 13,343
20th Mar 2026 (Fri) 37.53 37.53 36.56 36.81 14,222
19th Mar 2026 (Thu) 37.54 37.73 37.25 37.49 45,942
18th Mar 2026 (Wed) 37.87 37.97 37.50 37.53 38,234
17th Mar 2026 (Tue) 38.26 38.47 37.90 37.97 41,869
16th Mar 2026 (Mon) 38.18 38.75 38.12 38.23 51,030
13th Mar 2026 (Fri) 38.51 38.51 38.04 38.17 21,681
12th Mar 2026 (Thu) 38.18 38.65 38.16 38.28 22,205
11th Mar 2026 (Wed) 38.32 38.50 38.16 38.40 21,122
10th Mar 2026 (Tue) 38.425 38.97 38.28 38.57 28,134
9th Mar 2026 (Mon) 38.395 38.77 37.845 38.61 19,286
6th Mar 2026 (Fri) 38.79 38.79 38.38 38.71 13,588
5th Mar 2026 (Thu) 39.17 39.17 38.72 39.02 10,595
See more Phillips Edison price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered