LSE · PHSC · stock
PHSC plc (PHSC) stock price history
Every LSE trading session of PHSC plc from Nov 4, 2003 to Nov 12, 2026: 4,351 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
PHSC adjusted close, 2003 to 2026
- £8.40
- All time high, 2003
- £0.1197
- 52 week high, £0.0008 low
- 4,351
- Daily sessions since 2003
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
PHSC key facts
- PHSC plc (PHSC) closed at £0.0625 on Nov 12, 2026 on LSE.
- PHSC's all time high close is £8.40, set on Dec 16, 2003; its all time low close is £0.0008 on Jul 9, 2026.
- PHSC's 52 week range is £0.0008 to £0.1197.
- PHSC returned -34.2% over the year to Nov 12, 2026 and -67.0% over five years.
- Over ten years PHSC returned -66%, -10.2% a year compounded.
- PHSC's deepest drawdown was -100.0% from Dec 19, 2003 to Jul 9, 2026.
- DataCedar holds 4,351 daily sessions of PHSC history from Nov 4, 2003 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
PHSC price chart, 2003 to 2026
PHSC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.4% |
| 3 months | -19.4% |
| 6 months | -21.9% |
| Year to date | -34.2% |
| 1 year | -34.2% |
| 3 years | -66.2% |
| 5 years | -67.0% |
| 10 years | -66.0% |
| Since Nov 4, 2003 | -98.3% |
| Compound annual growth, 23.0 years | -16.3% |
PHSC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £8.40 on Dec 16, 2003
- All time low close
- £0.0008 on Jul 9, 2026
- 52 week high
- £0.1197 on Jan 5, 2026
- 52 week low
- £0.0008 on Jul 9, 2026
- Deepest drawdown
- -100.0% from Dec 19, 2003 to Jul 9, 2026, not yet recovered
- Best single session
- +9,900% on Feb 9, 2026
- Worst single session
- -99.0% on Feb 5, 2026
- Volatility, 1 year annualised
- 1,460%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2012, +43%
- Worst calendar year
- 2004, -85%
PHSC 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. 2003 starts on Nov 4, 2003; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.1050 | £0.1197 | £0.0008 | £0.0625 | -40.5% | 296K | 154 |
| 2025 | £0.2050 | £0.2250 | £0.0009 | £0.1050 | -48.8% | 291.6K | 148 |
| 2024 | £0.2149 | £0.3399 | £0.1974 | £0.2050 | -10.8% | 1.3M | 140 |
| 2023 | £0.1648 | £0.2678 | £0.1249 | £0.2299 | +39.5% | 1M | 158 |
| 2022 | £0.1797 | £0.2775 | £0.1598 | £0.1648 | -8.3% | 2M | 155 |
| 2021 | £0.1397 | £0.2395 | £0.1207 | £0.1797 | +28.7% | 2.3M | 156 |
| 2020 | £0.1396 | £0.1894 | £0.0798 | £0.1396 | -6.6% | 4.7M | 143 |
| 2019 | £0.1135 | £0.1555 | £0.0767 | £0.1495 | +36.5% | 1.9M | 192 |
| 2018 | £0.1294 | £0.1493 | £0.0946 | £0.1095 | -15.3% | 3.3M | 179 |
| 2017 | £0.1642 | £0.1990 | £0.0896 | £0.1294 | -21.2% | 3.2M | 177 |
| 2016 | £0.2238 | £0.3134 | £0.1443 | £0.1642 | -29.8% | 3.4M | 178 |
| 2015 | £0.2734 | £0.3281 | £0.2090 | £0.2337 | -14.5% | 1.6M | 167 |
| 2014 | £0.3229 | £0.3479 | £0.2633 | £0.2734 | -15.3% | 1.2M | 157 |
| 2013 | £0.2284 | £0.3657 | £0.2086 | £0.3229 | +38.4% | 2.2M | 186 |
| 2012 | £0.1637 | £0.2582 | £0.1489 | £0.2334 | +42.5% | 583.6K | 194 |
| 2011 | £0.1487 | £0.2551 | £0.1325 | £0.1637 | +10.1% | 310.5K | 220 |
| 2010 | £0.1982 | £0.2577 | £0.1388 | £0.1487 | -23.0% | 690.3K | 252 |
| 2009 | £0.2427 | £0.2427 | £0.1536 | £0.1933 | -20.4% | 728.3K | 252 |
| 2008 | £0.5200 | £0.5200 | £0.2173 | £0.2427 | -53.3% | 795.7K | 243 |
| 2007 | £0.5282 | £0.6141 | £0.4111 | £0.5200 | -1.6% | 2M | 237 |
| 2006 | £0.6436 | £0.6610 | £0.5134 | £0.5282 | -17.7% | 380.8K | 222 |
| 2005 | £1.19 | £1.19 | £0.0987 | £0.6417 | -45.9% | 13.2M | 212 |
| 2004 | £7.91 | £7.91 | £0.9872 | £1.19 | -85.0% | 678.1K | 203 |
| 2003 | £3.76 | £8.64 | £3.76 | £7.91 | n/a | 41.8K | 26 |
PHSC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0625 | -16.7% |
| October 2026 | £0.0750 | -3.2% |
| September 2026 | £0.0775 | +9,900% |
| August 2026 | £0.0008 | -99.0% |
| July 2026 | £0.0775 | 0.0% |
| June 2026 | £0.0775 | 0.0% |
| May 2026 | £0.0775 | -3.1% |
| April 2026 | £0.0800 | 0.0% |
| March 2026 | £0.0800 | 0.0% |
| February 2026 | £0.0800 | -23.8% |
| January 2026 | £0.1050 | 0.0% |
| December 2025 | £0.1050 | +10.5% |
About the PHSC data
Daily bars. 4,351 sessions from Nov 4, 2003 to Nov 12, 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 18, 2026 forward, most recent session Nov 9, 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 Nov 4, 2003, 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%3APHSC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
PHSC share price history
