Pacific Horizon Inv Trust (PHI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pacific Horizon Inv Trust

Date Open High Low Close* Volume
11/12/2025 760.00p 762.00p 757.00p 758.00p 81695
10/12/2025 763.00p 770.00p 753.00p 765.00p 63134
09/12/2025 752.00p 766.00p 752.00p 761.00p 40128
08/12/2025 753.00p 765.00p 752.00p 764.00p 110550
05/12/2025 757.00p 765.00p 744.00p 759.00p 114239
04/12/2025 748.00p 756.00p 748.00p 753.00p 79488
03/12/2025 757.00p 757.00p 748.00p 750.00p 143900
02/12/2025 740.00p 757.00p 740.00p 754.00p 98578
01/12/2025 749.00p 755.00p 740.00p 748.00p 63579
28/11/2025 754.00p 754.00p 745.90p 749.00p 112841
27/11/2025 750.00p 752.00p 741.00p 747.00p 98729
26/11/2025 732.00p 750.00p 732.00p 750.00p 204511
25/11/2025 737.00p 741.00p 728.00p 738.00p 94552
24/11/2025 720.00p 736.00p 720.00p 732.00p 272366
21/11/2025 747.00p 747.00p 719.00p 726.00p 122171
20/11/2025 749.00p 756.00p 742.61p 752.00p 194056
19/11/2025 735.00p 745.00p 735.00p 742.00p 50888
18/11/2025 752.00p 753.00p 735.01p 740.00p 118597
17/11/2025 766.00p 766.00p 755.00p 756.00p 53347
14/11/2025 760.00p 767.00p 752.00p 763.00p 133749
13/11/2025 776.00p 777.00p 769.00p 771.00p 175438
12/11/2025 775.00p 777.00p 767.00p 773.00p 161602
11/11/2025 771.00p 776.00p 766.05p 770.00p 167243
10/11/2025 755.00p 773.00p 755.00p 764.00p 108910
07/11/2025 765.00p 769.00p 753.00p 754.00p 215996
06/11/2025 776.00p 779.08p 762.00p 762.00p 84891
05/11/2025 781.00p 783.00p 775.00p 776.00p 204843
04/11/2025 790.00p 790.00p 780.29p 782.00p 116912
03/11/2025 787.00p 792.00p 784.00p 792.00p 385071
31/10/2025 784.00p 790.00p 783.00p 783.00p 86219
30/10/2025 786.00p 791.00p 785.00p 791.00p 194952
29/10/2025 780.00p 790.42p 778.48p 790.00p 149590
28/10/2025 775.00p 781.00p 773.00p 781.00p 221424
27/10/2025 768.00p 781.00p 767.00p 779.00p 235067
24/10/2025 761.00p 773.00p 760.49p 773.00p 194191
23/10/2025 763.00p 763.00p 756.00p 759.00p 151203
22/10/2025 761.00p 762.22p 755.00p 755.00p 73051
21/10/2025 759.00p 762.00p 757.36p 761.00p 192931
20/10/2025 755.00p 762.00p 752.90p 760.00p 209078
17/10/2025 758.00p 764.00p 747.00p 753.00p 142318
16/10/2025 771.00p 771.00p 761.00p 765.00p 60869
15/10/2025 765.00p 768.00p 763.00p 766.00p 174887
14/10/2025 767.00p 769.00p 755.00p 760.00p 275969
13/10/2025 775.00p 783.00p 767.83p 770.00p 182405
10/10/2025 780.00p 788.00p 766.00p 770.00p 139531
09/10/2025 785.00p 790.00p 779.54p 790.00p 226388
08/10/2025 780.00p 784.00p 776.00p 780.00p 173188
07/10/2025 776.00p 783.00p 770.00p 779.00p 110459
06/10/2025 772.00p 776.00p 765.28p 776.00p 188972
03/10/2025 759.00p 772.00p 756.00p 772.00p 211503
02/10/2025 744.00p 759.00p 737.85p 759.00p 223600
01/10/2025 734.00p 745.00p 734.00p 745.00p 174580
30/09/2025 738.00p 742.00p 732.25p 742.00p 194710
29/09/2025 729.00p 737.00p 729.00p 735.00p 86693
26/09/2025 731.00p 738.00p 729.00p 731.00p 127650
25/09/2025 733.00p 738.00p 727.00p 737.00p 95805
24/09/2025 733.00p 736.00p 728.70p 734.00p 69702
23/09/2025 730.00p 734.50p 725.00p 734.00p 60425
22/09/2025 733.00p 733.00p 728.00p 732.00p 215410
19/09/2025 717.00p 733.00p 717.00p 729.00p 189628
18/09/2025 723.00p 729.48p 721.18p 727.00p 113453
17/09/2025 715.00p 722.66p 715.00p 722.00p 248256
16/09/2025 709.00p 709.00p 707.00p 718.00p 245830
15/09/2025 709.00p 712.00p 706.00p 707.00p 305219
12/09/2025 705.00p 709.00p 701.00p 709.00p 263872
11/09/2025 686.00p 697.00p 686.00p 701.00p 385639
10/09/2025 686.00p 699.00p 682.28p 697.00p 166427
09/09/2025 684.00p 686.00p 681.00p 686.00p 226360
08/09/2025 683.00p 684.00p 678.75p 680.00p 198219
05/09/2025 682.00p 682.00p 677.00p 680.00p 470767
04/09/2025 671.00p 679.00p 670.00p 674.00p 60267
03/09/2025 672.00p 680.00p 672.00p 677.00p 142909
02/09/2025 678.00p 680.00p 670.00p 674.00p 153155
01/09/2025 670.00p 680.00p 670.00p 673.00p 89989
29/08/2025 675.00p 680.00p 669.47p 675.00p 105792
28/08/2025 669.00p 680.00p 662.00p 676.00p 81172
27/08/2025 671.00p 680.00p 667.00p 677.00p 158118
26/08/2025 663.00p 678.00p 663.00p 678.00p 240163
22/08/2025 657.00p 670.66p 657.00p 670.00p 106632
21/08/2025 662.00p 667.00p 657.00p 661.00p 189660
20/08/2025 666.00p 669.68p 660.00p 661.00p 25264
19/08/2025 669.00p 675.00p 666.00p 666.00p 70593
18/08/2025 670.00p 674.00p 664.00p 674.00p 81228
15/08/2025 669.00p 670.00p 663.70p 668.00p 493921
14/08/2025 663.00p 668.00p 660.00p 666.00p 125439
13/08/2025 662.00p 669.00p 660.30p 662.00p 78480
12/08/2025 658.00p 660.10p 654.00p 658.00p 156230
11/08/2025 652.00p 659.00p 649.39p 659.00p 69368
08/08/2025 654.00p 654.00p 650.76p 654.00p 52391
07/08/2025 643.00p 654.00p 643.00p 654.00p 88901
06/08/2025 648.00p 651.00p 645.00p 647.00p 60680
05/08/2025 644.00p 652.00p 644.00p 652.00p 148591
04/08/2025 640.00p 646.00p 640.00p 643.00p 55686
01/08/2025 640.00p 646.00p 638.00p 638.00p 133998
31/07/2025 647.00p 648.00p 642.00p 648.00p 129246
30/07/2025 647.00p 648.00p 639.00p 648.00p 205577
29/07/2025 645.00p 650.00p 640.00p 647.00p 146236
28/07/2025 647.00p 650.00p 646.00p 650.00p 157361
25/07/2025 640.00p 644.00p 639.00p 644.00p 52403
24/07/2025 640.00p 646.00p 640.00p 643.00p 148016
23/07/2025 639.00p 645.00p 638.00p 639.00p 66945
22/07/2025 638.00p 642.00p 633.02p 636.00p 136742
21/07/2025 640.00p 642.00p 638.00p 639.00p 92187
18/07/2025 637.00p 640.00p 631.62p 640.00p 118698
17/07/2025 635.00p 636.00p 631.00p 632.00p 125864
16/07/2025 630.00p 635.00p 626.00p 632.00p 217733
15/07/2025 625.00p 631.00p 620.84p 631.00p 215911
14/07/2025 611.00p 622.00p 611.00p 621.00p 219150
11/07/2025 622.00p 622.00p 619.48p 620.00p 99231
10/07/2025 617.00p 620.33p 615.00p 616.00p 84753
09/07/2025 615.00p 617.00p 610.79p 611.00p 70619
08/07/2025 615.00p 615.00p 609.06p 611.00p 67152
07/07/2025 615.00p 615.00p 605.00p 610.00p 323559
04/07/2025 617.00p 617.00p 606.00p 610.00p 66383
03/07/2025 614.00p 615.00p 606.45p 613.00p 152158
02/07/2025 605.00p 614.75p 604.61p 609.00p 168558
01/07/2025 604.00p 613.00p 602.73p 610.00p 106931
30/06/2025 613.00p 614.00p 605.10p 610.00p 154205
27/06/2025 600.00p 612.00p 600.00p 612.00p 132257
26/06/2025 603.00p 610.00p 599.00p 604.00p 168386
25/06/2025 606.00p 610.24p 598.47p 610.00p 218285
24/06/2025 602.00p 608.00p 589.00p 599.00p 127220
23/06/2025 590.00p 601.00p 585.00p 600.00p 112514
20/06/2025 590.00p 610.00p 590.00p 602.00p 181037
19/06/2025 593.00p 611.00p 590.00p 594.00p 41684
18/06/2025 601.00p 611.00p 591.00p 599.00p 152173
17/06/2025 597.00p 611.00p 594.70p 601.00p 159282
16/06/2025 605.00p 610.00p 595.00p 595.00p 88785
13/06/2025 597.00p 612.00p 590.00p 593.00p 164049
12/06/2025 594.00p 600.00p 591.00p 600.00p 164374
11/06/2025 592.00p 607.00p 592.00p 594.00p 238673
10/06/2025 595.00p 608.00p 593.00p 594.00p 312146
09/06/2025 590.00p 605.00p 590.00p 600.00p 137394
06/06/2025 595.00p 600.00p 584.16p 598.00p 39671
05/06/2025 579.00p 600.00p 579.00p 596.00p 121237
04/06/2025 587.00p 592.00p 580.74p 592.00p 113939
03/06/2025 582.00p 587.00p 578.77p 579.00p 138709
02/06/2025 580.00p 587.00p 577.00p 578.00p 171963
30/05/2025 584.00p 588.00p 579.06p 585.00p 150211
29/05/2025 585.00p 591.00p 584.00p 591.00p 263609
28/05/2025 590.00p 599.00p 585.00p 586.00p 96931
27/05/2025 594.00p 607.00p 585.00p 585.00p 133817
23/05/2025 591.00p 599.00p 585.55p 597.00p 152147
22/05/2025 594.00p 602.00p 590.09p 593.00p 47736
21/05/2025 600.00p 603.00p 594.09p 599.00p 47272
20/05/2025 606.00p 606.00p 596.45p 597.00p 77567
19/05/2025 594.00p 605.00p 592.17p 604.00p 99764
16/05/2025 602.00p 604.00p 589.16p 604.00p 95663
15/05/2025 593.00p 601.00p 589.96p 594.00p 100369
14/05/2025 580.00p 602.00p 580.00p 602.00p 124029
13/05/2025 593.00p 597.00p 579.01p 597.00p 164468
12/05/2025 577.00p 592.10p 570.35p 585.00p 182014
09/05/2025 572.00p 576.00p 569.90p 572.00p 172759
08/05/2025 571.00p 577.00p 565.00p 569.00p 103143
07/05/2025 571.00p 575.00p 566.55p 568.00p 58224
06/05/2025 568.00p 577.00p 563.00p 577.00p 87503
02/05/2025 563.00p 576.00p 551.30p 576.00p 145245
01/05/2025 559.00p 562.00p 548.68p 561.00p 105479
30/04/2025 556.00p 560.00p 551.03p 560.00p 217526
29/04/2025 559.00p 562.00p 549.10p 555.00p 49226
28/04/2025 561.00p 563.00p 554.00p 556.00p 57040
25/04/2025 552.00p 559.00p 546.00p 558.00p 72832
24/04/2025 550.00p 553.00p 544.08p 552.00p 166253
23/04/2025 550.00p 556.00p 542.16p 549.00p 115590
22/04/2025 536.00p 557.00p 536.00p 546.00p 30348
17/04/2025 538.00p 545.00p 537.00p 543.00p 306654
16/04/2025 553.00p 553.00p 539.00p 539.00p 156835
15/04/2025 553.00p 558.00p 550.59p 554.00p 46789
14/04/2025 550.00p 553.00p 542.00p 551.00p 99576
11/04/2025 538.00p 547.00p 527.00p 541.00p 160329
10/04/2025 534.00p 542.00p 526.41p 528.00p 160906
09/04/2025 539.00p 539.00p 501.64p 507.00p 137178
08/04/2025 519.00p 535.00p 517.08p 526.00p 117422
07/04/2025 516.00p 533.00p 494.62p 525.00p 376024
04/04/2025 558.00p 565.00p 532.11p 544.00p 371633
03/04/2025 588.00p 588.00p 559.00p 561.00p 240783
02/04/2025 595.00p 595.00p 589.84p 591.00p 85694
01/04/2025 584.00p 598.00p 584.00p 598.00p 205567
31/03/2025 590.00p 590.00p 577.54p 584.00p 130012
28/03/2025 597.00p 600.00p 586.15p 588.00p 116485
27/03/2025 596.00p 600.00p 595.00p 598.00p 64051
26/03/2025 600.00p 600.00p 594.00p 598.00p 153684
25/03/2025 596.00p 599.00p 594.00p 595.00p 123096
24/03/2025 597.00p 600.00p 593.00p 600.00p 127770
21/03/2025 591.00p 596.00p 588.00p 595.00p 297713
20/03/2025 596.00p 599.00p 591.00p 592.00p 337941
19/03/2025 589.00p 601.00p 585.30p 601.00p 245555
18/03/2025 583.00p 591.00p 582.00p 591.00p 145425
17/03/2025 574.00p 587.00p 574.00p 587.00p 172750
14/03/2025 579.00p 585.00p 574.00p 585.00p 161260
13/03/2025 572.00p 577.00p 570.00p 577.00p 135955
12/03/2025 566.00p 578.00p 566.00p 578.00p 151930
11/03/2025 567.00p 578.00p 566.00p 568.00p 184941
10/03/2025 570.00p 579.10p 568.00p 575.00p 181332
07/03/2025 576.00p 581.00p 572.00p 579.00p 147244
06/03/2025 577.00p 582.00p 574.00p 580.00p 209203
05/03/2025 568.00p 577.80p 567.00p 574.00p 117522
04/03/2025 577.00p 578.40p 569.00p 572.00p 243942
03/03/2025 578.00p 581.00p 574.45p 579.00p 234151
28/02/2025 581.00p 582.00p 571.39p 576.00p 232796

*Close Price adjusted for both dividends and splits