163.50p+9.50 (+6.17%)01 Mar 2024, 17:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Personal Group Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jan 17, 2024182.50p182.25p180.00p182.50p12,953
Jan 16, 2024182.50p185.00p180.00p182.50p18,971
Jan 15, 2024182.50p185.00p180.00p185.00p5,802
Jan 12, 2024182.50p182.67p180.05p182.50p28,168
Jan 11, 2024185.00p190.00p181.06p182.50p20,070
Jan 10, 2024183.50p190.00p182.50p185.00p15,958
Jan 9, 2024189.00p193.00p182.75p183.50p9,903
Jan 8, 2024189.00p190.90p186.80p189.00p1,082
Jan 5, 2024189.00p190.90p190.90p189.00p444
Jan 4, 2024188.00p193.00p185.00p189.00p8,026
Jan 3, 2024185.00p189.93p183.00p188.00p6,688
Jan 2, 2024185.00p189.64p182.06p185.00p4,899
Dec 29, 2023185.00p189.74p189.74p185.00p474
Dec 27, 2023180.00p189.90p178.00p185.00p9,197
Dec 22, 2023179.50p182.00p178.78p180.00p6,903
Dec 21, 2023179.50p180.30p178.15p179.50p1,518
Dec 20, 2023179.50p184.95p177.90p179.50p18,905
Dec 19, 2023179.50p183.00p173.00p179.50p973
Showing 1 to 50 of 246