166.50p-2.00 (-1.19%)28 Mar 2024, 10:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Personal Group Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 12, 2024163.50p166.50p162.30p166.00p28,909
Feb 9, 2024162.50p167.77p160.50p164.50p47,453
Feb 8, 2024162.50p168.00p161.99p162.50p15,111
Feb 7, 2024167.50p168.95p165.00p166.50p12,509
Feb 6, 2024168.50p168.10p165.60p167.50p13,836
Feb 5, 2024172.00p170.00p160.00p168.50p57,516
Feb 2, 2024172.50p175.00p168.00p172.00p15,673
Feb 1, 2024172.50p179.00p170.00p172.50p9,456
Jan 31, 2024177.50p180.00p172.00p179.00p15,531
Jan 30, 2024177.50p180.00p175.00p177.50p12,350
Jan 29, 2024181.00p177.40p175.00p177.50p26,087
Jan 26, 2024180.00p183.00p177.96p181.00p28,341
Jan 25, 2024180.00p188.44p180.00p180.00p36,726
Jan 24, 2024182.50p180.00p172.45p176.00p8,346
Jan 23, 2024182.50p185.00p180.00p182.50p8,332
Jan 22, 2024182.50p181.75p180.03p182.50p10,537
Jan 19, 2024182.50p180.80p180.80p182.50p936
Jan 18, 2024182.50p182.24p180.75p182.50p4,080
Showing 1 to 50 of 246