LSE · PHE · stock
PowerHouse Energy Group Plc (PHE) stock price history
Every LSE trading session of PowerHouse Energy Group Plc from May 28, 2013 to Nov 13, 2026: 3,004 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
- £0.0053
- 52 week high, £0.0017 low
- 3,004
- Daily sessions since 2013
Last updated Nov 13, 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 £0.0019 on Nov 13, 2026 on LSE.
- PHE's all time high close is £0.1035, set on Dec 30, 2020; its all time low close is £0.0018 on Nov 10, 2026.
- PHE's 52 week range is £0.0017 to £0.0053.
- PHE returned -64.1% over the year to Nov 13, 2026 and -96.9% over five years.
- Over ten years PHE returned -73%, -12.1% a year compounded.
- PHE's deepest drawdown was -98.3% from Dec 30, 2020 to Nov 10, 2026.
- DataCedar holds 3,004 daily sessions of PHE history from May 28, 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 Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | -13.6% |
| 6 months | -32.7% |
| Year to date | -56.0% |
| 1 year | -64.1% |
| 3 years | -42.2% |
| 5 years | -96.9% |
| 10 years | -72.6% |
| Since May 28, 2013 | -78.9% |
| Compound annual growth, 13.5 years | -10.9% |
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
- £0.0018 on Nov 10, 2026
- 52 week high
- £0.0053 on Nov 14, 2025
- 52 week low
- £0.0017 on Oct 13, 2026
- Deepest drawdown
- -98.3% from Dec 30, 2020 to Nov 10, 2026, not yet recovered
- Best single session
- +940.0% on Aug 9, 2013
- Worst single session
- -33.3% on Aug 22, 2013
- Volatility, 1 year annualised
- 63.9%
- Sessions closing higher, 1 year
- 23%
- 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 28, 2013; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0044 | £0.0048 | £0.0017 | £0.0019 | -58.0% | 1.8B | 214 |
| 2025 | £0.0110 | £0.0130 | £0.0040 | £0.0044 | -60.0% | 2.2B | 252 |
| 2024 | £0.0038 | £0.0225 | £0.0028 | £0.0110 | +193.3% | 4.2B | 251 |
| 2023 | £0.0105 | £0.0145 | £0.0023 | £0.0038 | -64.3% | 3.1B | 246 |
| 2022 | £0.0440 | £0.0460 | £0.0085 | £0.0105 | -76.1% | 2.5B | 248 |
| 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% | 5.7B | 242 |
| 2019 | £0.0054 | £0.0065 | £0.0010 | £0.0053 | +0.4% | 1.8B | 213 |
| 2018 | £0.0074 | £0.0083 | £0.0027 | £0.0053 | -24.3% | 1.9B | 199 |
| 2017 | £0.0049 | £0.0177 | £0.0047 | £0.0070 | +55.6% | 1.7B | 231 |
| 2016 | £0.0071 | £0.0127 | £0.0037 | £0.0045 | -37.9% | 743.5M | 213 |
| 2015 | £0.0212 | £0.0240 | £0.0067 | £0.0073 | -67.0% | 180.8M | 182 |
| 2014 | £0.0385 | £0.0585 | £0.0056 | £0.0220 | -37.1% | 72.3M | 142 |
| 2013 | £0.0088 | £0.1178 | £0.0063 | £0.0350 | n/a | 33.3M | 118 |
PHE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0019 | +2.8% |
| October 2026 | £0.0018 | -10.0% |
| 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% |
About the PHE data
Daily bars. 3,004 sessions from May 28, 2013 to Nov 13, 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 Nov 10, 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 28, 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/lse%3APHE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
PHE share price history
