1. Share Prices

  2. Personal Group Holdings PLC (PGH)

162.50p+1.00 (+0.62%)25 Apr 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Personal Group Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024161.00p162.60p160.11p161.50p13,145
Apr 23, 2024160.50p160.80p158.55p161.00p13,360
Apr 22, 2024160.50p158.22p158.00p160.50p1,230
Apr 19, 2024160.50p158.25p158.20p160.50p7,350
Apr 18, 2024159.50p161.50p158.00p160.50p5,858
Apr 17, 2024159.00p159.00p156.56p159.50p5,408
Apr 16, 2024159.00p159.00p156.15p159.00p2,424
Apr 15, 2024156.00p160.00p155.52p159.00p25,112
Apr 12, 2024156.00p155.88p155.88p156.00p5,000
Apr 11, 2024157.50p160.00p155.00p156.00p20,348
Apr 10, 2024157.50p160.00p155.35p157.50p934
Apr 9, 2024156.50p158.24p152.00p157.50p30,218
Apr 8, 2024156.50p156.66p155.00p156.50p10,623
Apr 5, 2024157.50p161.24p153.00p156.50p51,805
Apr 4, 2024160.00p160.00p155.25p157.50p16,919
Apr 3, 2024161.50p161.84p160.00p161.50p15,058
Apr 2, 2024163.00p164.00p154.56p161.50p73,896
Mar 28, 2024168.50p169.00p160.08p163.00p25,323
Mar 27, 2024168.50p170.00p167.03p168.50p7,551
Mar 26, 2024171.00p173.00p166.00p166.00p466,601
Mar 25, 2024176.00p176.00p171.11p173.00p18,966
Mar 22, 2024176.00p180.00p172.24p180.00p10,935
Mar 21, 2024174.50p180.00p172.11p176.00p94,361
Mar 20, 2024174.50p176.85p172.77p174.50p85,821
Mar 19, 2024169.00p179.00p168.50p174.50p126,627
Mar 18, 2024164.00p166.00p161.00p165.00p37,333
Mar 15, 2024164.50p166.00p161.00p164.00p18,608
Mar 14, 2024167.50p166.77p163.50p164.50p27,174
Mar 13, 2024167.50p168.15p165.52p167.50p5,154
Mar 12, 2024167.50p170.00p165.50p167.50p12,764
Mar 11, 2024165.00p170.00p163.00p170.00p38,086
Mar 8, 2024167.50p170.00p163.00p165.00p39,524
Mar 7, 2024167.50p172.50p166.80p167.50p10,260
Mar 6, 2024162.50p167.50p164.34p167.50p5,499
Mar 5, 2024163.50p166.00p155.50p162.50p48,259
Mar 4, 2024163.50p164.99p160.00p163.50p11,108
Mar 1, 2024159.50p167.00p161.10p163.50p17,963
Feb 29, 2024158.50p161.24p154.00p154.00p42,962
Feb 28, 2024161.50p163.00p157.00p158.50p23,524
Feb 27, 2024165.00p164.78p161.05p163.00p18,880
Feb 26, 2024166.00p167.00p165.00p165.00p59,295
Feb 23, 2024166.00p166.22p165.50p166.00p2,737
Feb 22, 2024166.00p170.00p165.00p170.00p12,848
Feb 21, 2024167.50p165.25p165.00p166.00p2,764
Feb 20, 2024171.00p171.90p165.10p167.50p16,435
Feb 19, 2024167.50p173.80p165.00p171.00p114,460
Feb 16, 2024166.50p167.50p160.00p167.50p9,295
Feb 15, 2024166.50p163.14p163.14p166.50p1,420
Feb 14, 2024162.50p166.50p163.00p166.50p14,894
Feb 13, 2024164.50p165.89p160.50p164.00p12,593
12345
Showing 1 to 50 of 246

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Barclays PLC204.006.73
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Antofagasta PLC2,227.002.82

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Indivior PLC1,400.00-7.53
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Watches Of Switzerland Group PLC334.20-6.07