1. Share Prices

  2. Personal Group Holdings PLC (PGH)

341.00p+0.00 (+0.00%)05 Dec 2025, 16:10
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
Dec 5, 2025341.00p344.00p340.33p341.00p16,199
Dec 4, 2025341.00p344.00p338.00p341.00p2,601
Dec 3, 2025335.00p344.00p330.00p341.00p23,279
Dec 2, 2025335.00p340.00p330.00p335.00p16,035
Dec 1, 2025333.00p339.89p330.00p335.00p11,772
Nov 28, 2025317.00p333.00p320.00p333.00p36,347
Nov 27, 2025326.00p327.52p316.34p317.00p33,643
Nov 26, 2025345.00p346.00p324.36p326.00p298,400
Nov 25, 2025345.00p0.00p0.00p345.00p0
Nov 24, 2025348.00p350.00p342.00p345.00p91,565
Nov 21, 2025354.00p352.00p345.20p347.00p29,558
Nov 20, 2025352.00p356.00p351.67p354.00p60,850
Nov 19, 2025343.00p360.00p340.00p360.00p71,518
Nov 18, 2025345.00p346.00p343.00p343.00p33,529
Nov 17, 2025347.00p348.00p345.00p346.60p11,093
Nov 14, 2025346.00p350.00p344.42p347.00p83,682
Nov 13, 2025353.00p355.40p346.00p348.00p35,891
Nov 12, 2025349.00p356.00p346.00p353.00p24,434
Nov 11, 2025346.00p354.00p340.00p346.00p43,368
Nov 10, 2025337.00p350.00p337.00p348.00p141,400
Nov 8, 2025336.00p338.00p334.32p338.00p65,187
Nov 7, 2025336.00p0.00p0.00p336.00p0
Nov 6, 2025337.00p340.00p334.00p336.00p18,517
Nov 5, 2025329.56p339.70p328.00p338.00p34,005
Nov 4, 2025327.00p332.00p326.00p329.00p80,901
Nov 3, 2025328.00p330.00p326.00p328.00p25,388
Oct 31, 2025326.00p334.00p327.05p328.00p74,057
Oct 30, 2025327.00p328.00p324.00p326.00p22,218
Oct 29, 2025338.00p0.00p0.00p326.00p0
Oct 28, 2025325.00p326.00p318.00p326.00p41,378
Oct 27, 2025308.00p326.00p313.80p325.00p71,745
Oct 24, 2025306.00p310.00p304.00p308.00p24,214
Oct 23, 2025295.00p308.00p295.06p306.00p54,866
Oct 22, 2025299.00p310.00p292.00p310.00p166,833
Oct 21, 2025293.00p301.00p292.10p299.00p60,194
Oct 20, 2025302.00p304.00p284.00p294.00p176,183
Oct 17, 2025319.00p320.00p298.00p302.00p101,388
Oct 16, 2025323.00p326.00p316.00p319.00p14,918
Oct 15, 2025323.00p326.00p320.00p323.00p25,039
Oct 14, 2025320.00p326.00p320.00p323.00p58,990
Oct 13, 2025329.00p330.00p316.50p322.00p78,267
Oct 10, 2025330.00p330.00p322.00p329.00p3,865
Oct 9, 2025329.00p330.00p328.00p329.00p10,938
Oct 8, 2025326.00p330.00p326.00p329.00p11,188
Oct 7, 2025323.00p329.50p322.00p328.00p44,742
Oct 6, 2025333.00p336.00p318.25p323.00p71,554
Oct 3, 2025336.00p338.00p330.00p333.00p30,187
Oct 2, 2025334.00p340.00p332.00p336.00p41,443
Oct 1, 2025328.00p338.00p326.20p334.00p70,408
Sep 30, 2025320.00p328.00p318.00p328.00p94,368
123456
Showing 1 to 50 of 252

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.