Want to see GB:PHI full AI Analyst Report?
Pacific Horizon Investment Trust PLC (PHI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 990.00 | 990.00 | 965.00 | 973.00 | 973.00 | -3.28% | 219,946 | 1.64 |
| Oct 29, 2026 | 1,026.00 | 1,026.00 | 1,000.52 | 1,006.00 | 1,006.00 | -0.98% | 119,512 | 0.90 |
| Oct 28, 2026 | 1,006.00 | 1,034.00 | 1,002.00 | 1,016.00 | 1,016.00 | +2.11% | 125,559 | 0.93 |
| Oct 27, 2026 | 992.00 | 998.00 | 965.66 | 995.00 | 995.00 | +2.05% | 111,871 | 0.82 |
| Oct 26, 2026 | 958.00 | 981.45 | 958.00 | 975.00 | 975.00 | +0.31% | 54,988 | 0.39 |
| Oct 23, 2026 | 970.00 | 980.00 | 958.00 | 972.00 | 972.00 | +0.41% | 130,631 | 0.92 |
| Oct 22, 2026 | 996.00 | 996.00 | 960.00 | 968.00 | 968.00 | -2.81% | 135,607 | 0.96 |
| Oct 21, 2026 | 1,006.00 | 1,006.00 | 989.00 | 996.00 | 996.00 | +0.40% | 130,451 | 0.92 |
| Oct 20, 2026 | 994.00 | 1,004.00 | 976.00 | 992.00 | 992.00 | -1.78% | 151,277 | 1.06 |
| Oct 19, 2026 | 1,014.00 | 1,024.00 | 1,002.00 | 1,010.00 | 1,010.00 | +0.60% | 122,065 | 0.84 |
| Oct 16, 2026 | 1,012.00 | 1,028.00 | 1,000.00 | 1,004.00 | 1,004.00 | -1.57% | 160,304 | 1.10 |
| Oct 15, 2026 | 1,046.00 | 1,046.00 | 995.00 | 1,020.00 | 1,020.00 | -4.32% | 143,537 | 0.98 |
| Oct 14, 2026 | 1,074.00 | 1,080.00 | 1,052.00 | 1,066.00 | 1,066.00 | -0.19% | 142,173 | 0.94 |
| Oct 13, 2026 | 1,100.00 | 1,100.00 | 1,063.54 | 1,068.00 | 1,068.00 | -3.26% | 226,802 | 1.48 |
| Oct 12, 2026 | 1,110.00 | 1,126.40 | 1,098.00 | 1,104.00 | 1,104.00 | -1.78% | 193,249 | 1.26 |
| Oct 09, 2026 | 1,128.00 | 1,128.00 | 1,112.00 | 1,124.00 | 1,124.00 | +0.90% | 98,660 | 0.64 |
| Oct 08, 2026 | 1,132.00 | 1,132.00 | 1,108.00 | 1,114.00 | 1,114.00 | -1.59% | 135,514 | 0.88 |
| Oct 07, 2026 | 1,128.00 | 1,144.00 | 1,118.16 | 1,132.00 | 1,132.00 | -0.88% | 488,067 | 3.30 |
| Oct 06, 2026 | 1,152.00 | 1,152.00 | 1,138.00 | 1,142.00 | 1,142.00 | -0.87% | 184,698 | 1.26 |
| Oct 05, 2026 | 1,138.00 | 1,154.00 | 1,138.00 | 1,152.00 | 1,152.00 | +1.23% | 98,404 | 0.66 |
| Oct 02, 2026 | 1,138.00 | 1,150.00 | 1,118.00 | 1,138.00 | 1,138.00 | +0.71% | 56,627 | 0.38 |
| Oct 01, 2026 | 1,128.00 | 1,148.00 | 1,120.00 | 1,130.00 | 1,130.00 | +0.18% | 93,341 | 0.62 |
| Sep 30, 2026 | 1,150.00 | 1,150.00 | 1,112.00 | 1,128.00 | 1,128.00 | -0.70% | 165,716 | 1.09 |
| Sep 29, 2026 | 1,130.00 | 1,140.00 | 1,109.42 | 1,136.00 | 1,136.00 | +1.43% | 83,498 | 0.54 |
| Sep 28, 2026 | 1,116.00 | 1,130.00 | 1,110.64 | 1,120.00 | 1,120.00 | -2.27% | 240,591 | 1.53 |
| Sep 25, 2026 | 1,122.00 | 1,148.00 | 1,122.00 | 1,146.00 | 1,146.00 | +1.24% | 85,104 | 0.54 |
| Sep 24, 2026 | 1,146.00 | 1,174.00 | 1,122.10 | 1,132.00 | 1,132.00 | -1.22% | 65,398 | 0.41 |
| Sep 23, 2026 | 1,160.00 | 1,160.00 | 1,138.87 | 1,146.00 | 1,146.00 | +0.17% | 135,493 | 0.84 |
| Sep 22, 2026 | 1,146.00 | 1,158.00 | 1,126.00 | 1,144.00 | 1,144.00 | +0.00% | 68,841 | 0.42 |
| Sep 21, 2026 | 1,100.00 | 1,144.00 | 1,100.00 | 1,144.00 | 1,144.00 | +3.25% | 155,676 | 0.96 |
| Sep 18, 2026 | 1,106.00 | 1,130.00 | 1,100.00 | 1,108.00 | 1,108.00 | +1.09% | 203,291 | 1.23 |
| Sep 17, 2026 | 1,074.00 | 1,104.00 | 1,072.00 | 1,096.00 | 1,096.00 | +0.74% | 85,356 | 0.50 |
| Sep 16, 2026 | 1,066.00 | 1,094.00 | 1,066.00 | 1,088.00 | 1,088.00 | +1.87% | 91,848 | 0.52 |
| Sep 15, 2026 | 1,084.00 | 1,088.00 | 1,066.00 | 1,068.00 | 1,068.00 | -1.29% | 52,525 | 0.29 |
| Sep 14, 2026 | 1,138.00 | 1,138.00 | 1,072.00 | 1,082.00 | 1,082.00 | -3.39% | 114,589 | 0.64 |
| Sep 11, 2026 | 1,106.00 | 1,136.00 | 1,106.00 | 1,120.00 | 1,120.00 | -0.18% | 97,425 | 0.54 |
| Sep 10, 2026 | 1,150.00 | 1,150.00 | 1,110.00 | 1,122.00 | 1,122.00 | -1.06% | 127,434 | 0.70 |
| Sep 09, 2026 | 1,150.00 | 1,150.00 | 1,122.00 | 1,134.00 | 1,134.00 | -0.53% | 175,328 | 0.96 |
| Sep 08, 2026 | 1,102.00 | 1,144.00 | 1,102.00 | 1,140.00 | 1,140.00 | +0.35% | 62,067 | 0.33 |
| Sep 07, 2026 | 1,130.00 | 1,136.00 | 1,114.00 | 1,136.00 | 1,136.00 | +2.34% | 203,058 | 1.04 |
| Sep 04, 2026 | 1,106.00 | 1,114.00 | 1,095.56 | 1,110.00 | 1,110.00 | +1.46% | 139,031 | 0.70 |
| Sep 03, 2026 | 1,088.00 | 1,104.00 | 1,082.00 | 1,094.00 | 1,094.00 | +0.37% | 71,313 | 0.35 |
| Sep 02, 2026 | 1,084.00 | 1,102.00 | 1,070.00 | 1,090.00 | 1,090.00 | -0.73% | 155,951 | 0.76 |
| Sep 01, 2026 | 1,110.00 | 1,127.10 | 1,084.14 | 1,098.00 | 1,098.00 | -2.14% | 230,045 | 1.10 |
| Aug 31, 2026 | 1,122.00 | 1,130.00 | 1,110.00 | 1,122.00 | 1,122.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 1,110.00 | 1,130.00 | 1,110.00 | 1,122.00 | 1,122.00 | -0.18% | 74,149 | 0.34 |
| Aug 27, 2026 | 1,124.00 | 1,130.00 | 1,110.26 | 1,124.00 | 1,124.00 | +1.81% | 403,603 | 1.86 |
| Aug 26, 2026 | 1,086.00 | 1,110.00 | 1,086.00 | 1,104.00 | 1,104.00 | +0.00% | 65,762 | 0.30 |
| Aug 25, 2026 | 1,096.00 | 1,106.00 | 1,088.00 | 1,104.00 | 1,104.00 | +0.91% | 68,731 | 0.31 |
| Aug 24, 2026 | 1,108.00 | 1,110.00 | 1,084.00 | 1,094.00 | 1,094.00 | -1.97% | 235,985 | 1.05 |
