LSE · PHI · stock
Pacific Horizon Ord (PHI) stock price history
Every LSE trading session of Pacific Horizon Ord from Sep 22, 1989 to Nov 13, 2026: 8,802 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.
PHI adjusted close, 1989 to 2026
- £12.52
- All time high, 2026
- £12.62
- 52 week high, £7.19 low
- 8,802
- Daily sessions since 1989
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1989 to 2026 series and minute bars.
PHI key facts
- Pacific Horizon Ord (PHI) closed at £9.54 on Nov 13, 2026 on LSE.
- PHI's all time high close is £12.52, set on Jun 22, 2026; its all time low close is £0.1572 on Oct 5, 1998.
- PHI's 52 week range is £7.19 to £12.62.
- PHI returned +23.7% over the year to Nov 13, 2026 and +1.3% over five years.
- Over ten years PHI returned +362%, +16.5% a year compounded.
- PHI's deepest drawdown was -72.8% from Feb 12, 1996 to Oct 5, 1998.
- DataCedar holds 8,802 daily sessions of PHI history from Sep 22, 1989 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PHI price chart, 1989 to 2026
PHI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.7% |
| 3 months | -14.5% |
| 6 months | -16.3% |
| Year to date | +23.3% |
| 1 year | +23.7% |
| 3 years | +79.0% |
| 5 years | +1.3% |
| 10 years | +361.5% |
| Since Sep 22, 1989 | +1,814% |
| Compound annual growth, 37.1 years | +8.3% |
PHI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £12.52 on Jun 22, 2026
- All time low close
- £0.1572 on Oct 5, 1998
- 52 week high
- £12.62 on Jun 22, 2026
- 52 week low
- £7.19 on Nov 21, 2025
- Deepest drawdown
- -72.8% from Feb 12, 1996 to Oct 5, 1998, recovered Mar 7, 2000
- Best single session
- +17.9% on Sep 6, 1991
- Worst single session
- -12.5% on Aug 19, 1991
- Volatility, 1 year annualised
- 29.2%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1989
- 19.1×
- Best calendar year
- 2020, +128%
- Worst calendar year
- 2008, -53%
PHI 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. 1989 starts on Sep 22, 1989; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £7.83 | £12.62 | £7.71 | £9.54 | +22.3% | 41.2M | 216 |
| 2025 | £5.74 | £7.92 | £4.95 | £7.80 | +36.4% | 41.3M | 253 |
| 2024 | £5.50 | £6.66 | £5.20 | £5.72 | +3.4% | 47.4M | 254 |
| 2023 | £5.86 | £6.97 | £5.08 | £5.53 | -5.5% | 39.6M | 251 |
| 2022 | £8.72 | £8.78 | £5.08 | £5.85 | -32.8% | 38M | 250 |
| 2021 | £7.62 | £9.54 | £6.31 | £8.71 | +15.5% | 82.4M | 253 |
| 2020 | £3.33 | £7.98 | £2.32 | £7.54 | +128.5% | 68.1M | 253 |
| 2019 | £2.86 | £3.49 | £2.84 | £3.30 | +15.4% | 14M | 199 |
| 2018 | £3.17 | £3.94 | £2.59 | £2.86 | -9.4% | 31.3M | 209 |
| 2017 | £2.04 | £3.37 | £2.04 | £3.15 | +52.1% | 14.6M | 226 |
| 2016 | £1.71 | £2.41 | £1.51 | £2.07 | +19.9% | 9.1M | 227 |
| 2015 | £1.85 | £2.24 | £1.42 | £1.73 | -6.5% | 9.9M | 216 |
| 2014 | £1.64 | £1.96 | £1.59 | £1.85 | +11.8% | 15.2M | 245 |
| 2013 | £1.59 | £1.75 | £1.44 | £1.65 | +4.8% | 11.1M | 224 |
| 2012 | £1.49 | £1.67 | £1.41 | £1.58 | +8.5% | 8.7M | 200 |
| 2011 | £1.74 | £1.80 | £1.29 | £1.46 | -15.9% | 9M | 190 |
| 2010 | £1.48 | £1.73 | £1.34 | £1.73 | +18.9% | 14.5M | 196 |
| 2009 | £0.8843 | £1.47 | £0.7494 | £1.46 | +72.5% | 12.1M | 221 |
| 2008 | £1.79 | £1.81 | £0.6245 | £0.8443 | -52.5% | 19.5M | 229 |
| 2007 | £1.26 | £2.04 | £1.26 | £1.78 | +41.6% | 28.1M | 230 |
| 2006 | £0.8615 | £1.27 | £0.8551 | £1.26 | +45.8% | 16.9M | 171 |
| 2005 | £0.6817 | £0.9039 | £0.6692 | £0.8615 | +26.4% | 14.1M | 195 |
| 2004 | £0.6267 | £0.7041 | £0.5043 | £0.6817 | +8.8% | 25.3M | 186 |
| 2003 | £0.4119 | £0.6341 | £0.3684 | £0.6267 | +52.1% | 39.4M | 259 |
| 2002 | £0.3894 | £0.5791 | £0.3496 | £0.4119 | +5.8% | 27.1M | 260 |
| 2001 | £0.3918 | £0.4842 | £0.2646 | £0.3894 | -0.6% | 30.3M | 261 |
| 2000 | £0.4642 | £0.6040 | £0.3893 | £0.3918 | -15.6% | 25.8M | 260 |
| 1999 | £0.2346 | £0.4642 | £0.1996 | £0.4642 | +97.9% | 32M | 253 |
| 1998 | £0.3093 | £0.3143 | £0.1497 | £0.2346 | -24.2% | 19.5M | 256 |
| 1997 | £0.5038 | £0.5412 | £0.2793 | £0.3093 | -38.6% | 0 | 261 |
| 1996 | £0.4738 | £0.5786 | £0.4738 | £0.5038 | +6.3% | 0 | 262 |
| 1995 | £0.4089 | £0.4738 | £0.3641 | £0.4738 | +15.9% | 0 | 260 |
| 1994 | £0.5286 | £0.5386 | £0.4089 | £0.4089 | -22.6% | 0 | 260 |
| 1993 | £0.2892 | £0.5286 | £0.2892 | £0.5286 | +82.8% | 0 | 261 |
| 1992 | £0.2343 | £0.2992 | £0.1995 | £0.2892 | +26.1% | 0 | 262 |
| 1991 | £0.2293 | £0.3290 | £0.2094 | £0.2293 | 0.0% | 0 | 261 |
| 1990 | £0.4587 | £0.4886 | £0.1994 | £0.2293 | -50.0% | 0 | 261 |
| 1989 | £0.4985 | £0.4985 | £0.4188 | £0.4587 | n/a | 0 | 71 |
PHI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £9.54 | -2.0% |
| October 2026 | £9.73 | -13.7% |
| September 2026 | £11.28 | +0.5% |
| August 2026 | £11.22 | +6.3% |
| July 2026 | £10.56 | -9.7% |
| June 2026 | £11.70 | +0.9% |
| May 2026 | £11.60 | +13.9% |
| April 2026 | £10.18 | +18.9% |
| March 2026 | £8.56 | -12.5% |
| February 2026 | £9.78 | +9.0% |
| January 2026 | £8.97 | +15.0% |
| December 2025 | £7.80 | +4.1% |
About the PHI data
Daily bars. 8,802 sessions from Sep 22, 1989 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 Sep 22, 1989, 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%3APHI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
PHI share price history
