Advertisement
U.S. markets closed
S&P Futures
5,988.25 -18.25 (-0.30%) Dow Futures
44,722.00 -104.00 (-0.23%) Nasdaq Futures
20,806.75 -73.50 (-0.35%) Russell 2000 Futures
2,429.80 -21.20 (-0.86%) Crude Oil
68.68 -0.26 (-0.38%) Gold
2,626.30 +7.80 (+0.30%)
Pacific Horizon Ord (PHI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:45PM GMT
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 565.37 | 573.00 | 565.35 | 570.00 | 570.00 | 339,541 |
| Nov 22, 2024 | 562.00 | 570.00 | 562.00 | 566.00 | 566.00 | 242,889 |
| Nov 21, 2024 | 562.00 | 569.32 | 562.00 | 565.00 | 565.00 | 129,403 |
| Nov 20, 2024 | 562.00 | 572.00 | 562.00 | 565.00 | 565.00 | 81,289 |
| Nov 19, 2024 | 566.00 | 570.56 | 560.51 | 566.00 | 566.00 | 338,185 |
| Nov 18, 2024 | 563.00 | 567.00 | 559.00 | 565.00 | 565.00 | 223,632 |
| Nov 15, 2024 | 559.00 | 567.00 | 559.00 | 564.00 | 564.00 | 203,248 |
| Nov 14, 2024 | 564.00 | 573.00 | 558.00 | 558.00 | 558.00 | 178,689 |
| Nov 13, 2024 | 572.00 | 576.00 | 564.00 | 564.00 | 564.00 | 238,895 |
| Nov 12, 2024 | 574.00 | 580.00 | 567.00 | 567.00 | 567.00 | 153,670 |
| Nov 11, 2024 | 575.00 | 577.00 | 573.00 | 575.00 | 575.00 | 172,794 |
| Nov 08, 2024 | 579.00 | 580.00 | 573.25 | 576.00 | 576.00 | 383,988 |
| Nov 07, 2024 | 566.00 | 581.00 | 565.00 | 578.00 | 578.00 | 216,693 |
| Nov 06, 2024 | 579.00 | 579.00 | 568.00 | 570.00 | 570.00 | 138,039 |
| Nov 05, 2024 | 571.00 | 579.00 | 569.00 | 571.00 | 571.00 | 103,176 |
| Nov 04, 2024 | 574.00 | 578.00 | 570.00 | 571.00 | 571.00 | 189,922 |
| Nov 01, 2024 | 574.00 | 578.00 | 567.00 | 575.00 | 575.00 | 232,734 |
| Oct 31, 2024 | 568.00 | 574.00 | 568.00 | 573.00 | 573.00 | 62,563 |
| Oct 30, 2024 | 570.00 | 573.51 | 568.66 | 571.00 | 571.00 | 338,243 |
| Oct 29, 2024 | 572.00 | 576.92 | 570.00 | 573.00 | 573.00 | 349,622 |
| Oct 28, 2024 | 572.00 | 576.09 | 562.00 | 571.00 | 571.00 | 1,386,457 |
| Oct 25, 2024 | 570.00 | 579.00 | 570.00 | 577.00 | 577.00 | 317,310 |
| Oct 24, 2024 | 574.00 | 575.42 | 570.18 | 575.00 | 575.00 | 307,931 |
| Oct 24, 2024 | 2.65 Dividend | |||||
| Oct 23, 2024 | 578.00 | 584.00 | 574.75 | 582.00 | 579.35 | 533,436 |
| Oct 22, 2024 | 574.00 | 584.00 | 570.81 | 580.00 | 577.36 | 286,764 |
| Oct 21, 2024 | 587.00 | 591.37 | 575.52 | 584.00 | 581.34 | 397,083 |
| Oct 18, 2024 | 585.00 | 591.00 | 583.00 | 590.00 | 587.31 | 453,532 |
| Oct 17, 2024 | 591.00 | 592.91 | 580.45 | 582.00 | 579.35 | 279,586 |
| Oct 16, 2024 | 583.41 | 591.28 | 582.00 | 582.00 | 579.35 | 423,918 |
| Oct 15, 2024 | 601.00 | 602.00 | 580.00 | 586.00 | 583.33 | 209,884 |
| Oct 14, 2024 | 601.00 | 605.00 | 590.00 | 602.00 | 599.26 | 219,044 |
| Oct 11, 2024 | 603.00 | 605.00 | 596.80 | 602.00 | 599.26 | 78,108 |
| Oct 10, 2024 | 607.00 | 609.00 | 596.00 | 604.00 | 601.25 | 396,118 |
| Oct 09, 2024 | 601.00 | 605.00 | 597.00 | 605.00 | 602.25 | 125,841 |
| Oct 08, 2024 | 610.00 | 610.00 | 594.97 | 607.00 | 604.24 | 169,186 |
| Oct 07, 2024 | 613.00 | 617.68 | 612.26 | 616.00 | 613.20 | 172,724 |
| Oct 04, 2024 | 609.00 | 617.00 | 608.00 | 617.00 | 614.19 | 151,332 |
| Oct 03, 2024 | 610.00 | 615.00 | 605.41 | 611.00 | 608.22 | 114,551 |
| Oct 02, 2024 | 600.00 | 613.00 | 600.00 | 613.00 | 610.21 | 163,233 |
| Oct 01, 2024 | 599.00 | 600.00 | 591.00 | 598.00 | 595.28 | 141,249 |
| Sep 30, 2024 | 594.00 | 596.00 | 587.13 | 595.00 | 592.29 | 274,630 |
| Sep 27, 2024 | 587.00 | 594.00 | 580.00 | 594.00 | 591.30 | 213,596 |
| Sep 26, 2024 | 579.00 | 587.00 | 578.26 | 585.00 | 582.34 | 237,501 |
| Sep 25, 2024 | 571.00 | 573.00 | 567.00 | 573.00 | 570.39 | 124,394 |
| Sep 24, 2024 | 570.00 | 574.00 | 569.16 | 574.00 | 571.39 | 255,726 |
| Sep 23, 2024 | 565.00 | 572.00 | 561.09 | 567.00 | 564.42 | 233,152 |
| Sep 20, 2024 | 562.00 | 571.00 | 562.00 | 567.00 | 564.42 | 305,796 |
| Sep 19, 2024 | 570.00 | 576.00 | 562.80 | 566.00 | 563.42 | 154,032 |
| Sep 18, 2024 | 567.00 | 569.00 | 562.56 | 565.00 | 562.43 | 105,278 |
| Sep 17, 2024 | 570.00 | 572.00 | 562.56 | 564.00 | 561.43 | 100,114 |
| Sep 16, 2024 | 563.00 | 569.00 | 556.00 | 566.00 | 563.42 | 90,444 |
| Sep 13, 2024 | 561.00 | 568.00 | 554.00 | 566.00 | 563.42 | 181,601 |
| Sep 12, 2024 | 564.00 | 569.00 | 554.00 | 563.00 | 560.44 | 108,595 |
| Sep 11, 2024 | 555.00 | 561.00 | 551.00 | 557.00 | 554.46 | 313,919 |
| Sep 10, 2024 | 558.00 | 561.16 | 556.00 | 558.00 | 555.46 | 585,579 |
| Sep 09, 2024 | 558.00 | 567.00 | 555.00 | 560.00 | 557.45 | 435,337 |
| Sep 06, 2024 | 566.00 | 576.00 | 556.00 | 556.00 | 553.47 | 176,392 |
| Sep 05, 2024 | 564.00 | 570.00 | 564.00 | 568.00 | 565.41 | 201,921 |
| Sep 04, 2024 | 569.00 | 572.46 | 564.52 | 572.00 | 569.40 | 206,681 |
| Sep 03, 2024 | 576.00 | 580.00 | 573.00 | 573.00 | 570.39 | 156,981 |
| Sep 02, 2024 | 577.00 | 581.00 | 574.00 | 577.00 | 574.37 | 154,918 |
| Aug 30, 2024 | 581.00 | 585.00 | 578.00 | 580.00 | 577.36 | 220,602 |
| Aug 29, 2024 | 585.00 | 586.00 | 577.00 | 577.00 | 574.37 | 98,402 |
| Aug 28, 2024 | 585.00 | 590.00 | 580.00 | 581.00 | 578.35 | 52,350 |
| Aug 27, 2024 | 593.00 | 595.00 | 583.38 | 585.00 | 582.34 | 156,383 |
| Aug 23, 2024 | 598.00 | 602.38 | 595.67 | 597.00 | 594.28 | 281,730 |
| Aug 22, 2024 | 599.00 | 602.00 | 594.16 | 600.00 | 597.27 | 132,896 |
| Aug 21, 2024 | 597.00 | 606.00 | 594.04 | 604.00 | 601.25 | 173,550 |
| Aug 20, 2024 | 594.00 | 608.00 | 594.00 | 604.00 | 601.25 | 164,270 |
| Aug 19, 2024 | 604.00 | 606.00 | 594.06 | 605.00 | 602.25 | 196,681 |
| Aug 16, 2024 | 599.00 | 603.00 | 585.73 | 601.00 | 598.26 | 297,656 |
| Aug 15, 2024 | 593.00 | 596.00 | 587.00 | 594.00 | 591.30 | 131,045 |
| Aug 14, 2024 | 592.00 | 594.00 | 585.95 | 590.00 | 587.31 | 79,813 |
| Aug 13, 2024 | 588.00 | 592.05 | 583.00 | 589.00 | 586.32 | 101,016 |
| Aug 12, 2024 | 586.00 | 592.00 | 582.00 | 586.00 | 583.33 | 181,394 |
| Aug 09, 2024 | 582.00 | 589.00 | 581.51 | 586.00 | 583.33 | 88,854 |
| Aug 08, 2024 | 571.00 | 587.88 | 571.00 | 580.00 | 577.36 | 64,875 |
| Aug 07, 2024 | 578.00 | 594.00 | 578.00 | 581.00 | 578.35 | 74,562 |
| Aug 06, 2024 | 586.00 | 596.00 | 565.00 | 572.00 | 569.40 | 125,241 |
| Aug 05, 2024 | 575.00 | 580.00 | 556.00 | 565.00 | 562.43 | 217,823 |
| Aug 02, 2024 | 604.00 | 604.00 | 588.00 | 589.00 | 586.32 | 144,778 |
| Aug 01, 2024 | 611.00 | 611.00 | 604.02 | 610.00 | 607.22 | 227,940 |
| Jul 31, 2024 | 609.00 | 614.00 | 603.06 | 612.00 | 609.21 | 107,039 |
| Jul 30, 2024 | 605.00 | 612.00 | 602.00 | 602.00 | 599.26 | 103,305 |
| Jul 29, 2024 | 612.00 | 614.00 | 603.00 | 605.00 | 602.25 | 147,116 |
| Jul 26, 2024 | 604.00 | 614.00 | 604.00 | 607.00 | 604.24 | 139,037 |
| Jul 25, 2024 | 612.00 | 614.00 | 602.75 | 604.00 | 601.25 | 96,830 |
| Jul 24, 2024 | 612.00 | 614.00 | 606.00 | 609.00 | 606.23 | 139,579 |
| Jul 23, 2024 | 619.00 | 628.72 | 610.00 | 613.00 | 610.21 | 110,548 |
| Jul 22, 2024 | 621.00 | 633.00 | 617.00 | 623.00 | 620.16 | 125,456 |
| Jul 19, 2024 | 630.00 | 652.00 | 618.00 | 623.00 | 620.16 | 112,969 |
| Jul 18, 2024 | 645.00 | 649.00 | 630.00 | 637.00 | 634.10 | 79,210 |
| Jul 17, 2024 | 634.00 | 642.00 | 630.00 | 638.00 | 635.10 | 158,564 |
| Jul 16, 2024 | 641.00 | 646.00 | 632.00 | 640.00 | 637.09 | 107,820 |
| Jul 15, 2024 | 643.00 | 647.30 | 633.00 | 642.00 | 639.08 | 110,158 |
| Jul 12, 2024 | 651.00 | 651.00 | 635.11 | 643.00 | 640.07 | 90,701 |
| Jul 11, 2024 | 645.00 | 648.00 | 633.60 | 648.00 | 645.05 | 57,072 |
| Jul 10, 2024 | 642.00 | 646.00 | 631.96 | 646.00 | 643.06 | 156,985 |
| Jul 09, 2024 | 645.00 | 645.15 | 635.00 | 636.00 | 633.10 | 98,583 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.