LSE · PHE · stock
PowerHouse Energy Group Plc (PHE) stock price history
Every LSE trading session of PowerHouse Energy Group Plc from May 24, 2013 to Sep 28, 2026: 3,373 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PHE adjusted close, 2013 to 2026
- £0.1035
- All time high, 2020
- £0.0068
- 52 week high, £0.0018 low
- 3,373
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
PHE key facts
- PowerHouse Energy Group Plc (PHE) closed at £0.0020 on Sep 28, 2026 on LSE.
- PHE's all time high close is £0.1035, set on Dec 30, 2020; its all time low close is £0.0019 on Jun 12, 2026.
- PHE's 52 week range is £0.0018 to £0.0068.
- PHE returned -66.9% over the year to Sep 28, 2026 and -95.3% over five years.
- Over ten years PHE returned -75%, -12.9% a year compounded.
- PHE's deepest drawdown was -98.1% from Dec 30, 2020 to Jun 12, 2026.
- DataCedar holds 3,373 daily sessions of PHE history from May 24, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PHE price chart, 2013 to 2026
PHE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | -11.1% |
| 6 months | -40.3% |
| Year to date | -52.4% |
| 1 year | -66.9% |
| 3 years | -57.9% |
| 5 years | -95.3% |
| 10 years | -75.0% |
| Since May 24, 2013 | -77.1% |
| Compound annual growth, 13.3 years | -10.5% |
PHE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.1035 on Dec 30, 2020
- All time low close
- £0.0019 on Jun 12, 2026
- 52 week high
- £0.0068 on Oct 1, 2025
- 52 week low
- £0.0018 on May 29, 2026
- Deepest drawdown
- -98.1% from Dec 30, 2020 to Jun 12, 2026, not yet recovered
- Best single session
- +642.9% on Aug 9, 2013
- Worst single session
- -28.8% on Apr 23, 2026
- Volatility, 1 year annualised
- 62.4%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2020, +1,742%
- Worst calendar year
- 2022, -76%
PHE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on May 24, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0044 | £0.0048 | £0.0018 | £0.0020 | -54.5% | 1.7B | 187 |
| 2025 | £0.0110 | £0.0130 | £0.0040 | £0.0044 | -60.0% | 2.2B | 253 |
| 2024 | £0.0038 | £0.0225 | £0.0028 | £0.0110 | +193.3% | 4.4B | 254 |
| 2023 | £0.0105 | £0.0145 | £0.0023 | £0.0038 | -64.3% | 3.2B | 251 |
| 2022 | £0.0440 | £0.0460 | £0.0085 | £0.0105 | -76.1% | 2.5B | 250 |
| 2021 | £0.1050 | £0.1100 | £0.0214 | £0.0440 | -55.1% | 3.9B | 253 |
| 2020 | £0.0054 | £0.1140 | £0.0050 | £0.0980 | +1,742% | 6.1B | 254 |
| 2019 | £0.0054 | £0.0065 | £0.0010 | £0.0053 | +0.4% | 2.2B | 253 |
| 2018 | £0.0074 | £0.0083 | £0.0027 | £0.0053 | -24.3% | 2.5B | 253 |
| 2017 | £0.0049 | £0.0177 | £0.0047 | £0.0070 | +55.6% | 1.8B | 252 |
| 2016 | £0.0071 | £0.0127 | £0.0037 | £0.0045 | -37.9% | 771.1M | 253 |
| 2015 | £0.0212 | £0.0240 | £0.0065 | £0.0073 | -67.0% | 208.5M | 253 |
| 2014 | £0.0375 | £0.0585 | £0.0056 | £0.0220 | -37.1% | 91.9M | 253 |
| 2013 | £0.0100 | £0.1178 | £0.0030 | £0.0350 | n/a | 39.4M | 154 |
PHE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0020 | -4.8% |
| August 2026 | £0.0021 | -5.0% |
| July 2026 | £0.0022 | +2.8% |
| June 2026 | £0.0022 | 0.0% |
| May 2026 | £0.0022 | -6.5% |
| April 2026 | £0.0023 | -28.1% |
| March 2026 | £0.0032 | -19.0% |
| February 2026 | £0.0040 | -8.1% |
| January 2026 | £0.0043 | -2.3% |
| December 2025 | £0.0044 | -8.3% |
| November 2025 | £0.0048 | -5.9% |
| October 2025 | £0.0051 | -15.7% |
About the PHE data
Daily bars. 3,373 sessions from May 24, 2013 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 24, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PHE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
PHE share price history
