EODData

MEMBERSHIP REGISTER LOG IN

LSE, PHSC: Phsc Plc

19 May 2026
LAST:

8.000

CHANGE:
 1.00		OPEN:
7.000		HIGH:
8.000		ASK:
24.250		VOLUME:
518
CHG(%):
14.29		PREV:
7.000		LOW:
7.000		BID:
23.750		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 May 267.0008.0007.0008.000518
18 May 268.9808.9807.0007.00010.1K
15 May 267.0008.0007.0007.00010.0K
14 May 267.1008.0007.1008.00020.0K
13 May 268.9808.9808.0008.000100
12 May 267.1338.4407.1008.00028.0K
11 May 268.9808.9808.0008.000100
08 May 268.0008.9808.9808.00014
07 May 268.9808.9808.9808.980100
06 May 268.0008.0008.0008.00029.2K

PROFILE

Name:Phsc Plc
About:PHSC plc, through its subsidiaries, engages in health, safety, hygiene, and environmental consultancy services and security solutions to the public and private sectors in the United Kingdom. It also provides food safety; training and consultancy; legionella and occupational hygiene; statutory examination; security training through classroom, e-learning, and remote learning sessions; CCTV, security tagging, foot fall counting/analysis, product protection, and security label services. PHSC plc was incorporated in 2000 and is headquartered in Aylesford, the United Kingdom.
Industry:Conglomerates
Address:The Old Church, Aylesford, United Kingdom, ME20 7PR
Website:https://www.phsc.plc.uk
ISIN:GB0033113456
LEI:213800H1B3AR1XRE2674

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:7.605.3%
MA10:7.901.3%
MA20:7.901.2%
MA50:8.040.5%
MA100:8.8610.7%
MA200:9.5419.2%
STO9:50.51
STO14:50.51
RSI14:50.00
WPR14:-49.49
ATR:0.89 
Week High:8.9812.3%
Week Low:7.0014.3%
Month High:8.9812.3%
Month Low:7.0019.2%
Year High:17.40117.5%
Year Low:7.0014.3%
Volatility:5.42 

RECENT DIVIDENDS

Date Amount
19 Sep 2024$0.01
21 Dec 2023$0.01
28 Sep 2023$0.01
22 Dec 2022$0.01
29 Sep 2022$0.01
23 Dec 2021$0.01
30 Sep 2021$0.01
31 Dec 2020$0.01
01 Oct 2020$0.01
02 Jan 2020$0.01