Personal Group Holdings Plc (PGH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:37PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 166.50 | 168.00 | 166.10 | 167.00 | 167.00 | 86,398 |
| 25 Jul 2024 | 166.50 | 167.00 | 166.82 | 167.00 | 167.00 | 1,197 |
| 24 Jul 2024 | 166.50 | 168.90 | 166.10 | 166.50 | 166.50 | 110,528 |
| 23 Jul 2024 | 169.50 | 170.00 | 166.20 | 166.50 | 166.50 | 33,662 |
| 22 Jul 2024 | 169.50 | 169.71 | 169.00 | 169.50 | 169.50 | 1,172 |
| 19 Jul 2024 | 168.50 | 169.85 | 168.00 | 169.50 | 169.50 | 46,477 |
| 18 Jul 2024 | 168.50 | 170.00 | 167.06 | 168.50 | 168.50 | 7,758 |
| 17 Jul 2024 | 167.00 | 173.00 | 166.00 | 168.50 | 168.50 | 31,370 |
| 16 Jul 2024 | 169.00 | 170.00 | 166.00 | 167.00 | 167.00 | 13,753 |
| 15 Jul 2024 | 169.00 | 168.90 | 168.12 | 169.00 | 169.00 | 8,996 |
| 12 Jul 2024 | 169.00 | 170.00 | 168.12 | 169.00 | 169.00 | 29,339 |
| 11 Jul 2024 | 169.00 | 170.00 | 168.04 | 169.00 | 169.00 | 25,702 |
| 10 Jul 2024 | 169.00 | 170.00 | 168.04 | 169.00 | 169.00 | 41,647 |
| 09 Jul 2024 | 169.00 | 168.74 | 168.04 | 169.00 | 169.00 | 1,639 |
| 08 Jul 2024 | 169.00 | 168.80 | 168.00 | 169.00 | 169.00 | 6,396 |
| 05 Jul 2024 | 169.00 | 168.99 | 168.16 | 169.00 | 169.00 | 17,118 |
| 04 Jul 2024 | 170.00 | 169.65 | 168.16 | 169.00 | 169.00 | 7,548 |
| 03 Jul 2024 | 172.00 | 170.00 | 169.70 | 170.00 | 170.00 | 18,330 |
| 02 Jul 2024 | 172.00 | 170.24 | 170.24 | 172.00 | 172.00 | 741 |
| 01 Jul 2024 | 172.00 | 171.00 | 170.00 | 172.00 | 172.00 | 12,193 |
| 28 Jun 2024 | 172.00 | 170.24 | 170.24 | 172.00 | 172.00 | 500 |
| 27 Jun 2024 | 172.00 | 170.24 | 170.13 | 172.00 | 172.00 | 2,754 |
| 26 Jun 2024 | 172.00 | 171.30 | 170.13 | 172.00 | 172.00 | 7,199 |
| 25 Jun 2024 | 172.00 | 171.35 | 170.24 | 172.00 | 172.00 | 3,636 |
| 24 Jun 2024 | 171.00 | 172.00 | 170.77 | 172.00 | 172.00 | 12,318 |
| 21 Jun 2024 | 171.00 | 170.77 | 170.13 | 171.00 | 171.00 | 4,110 |
| 20 Jun 2024 | 171.00 | 172.00 | 170.70 | 171.00 | 171.00 | 17,127 |
| 19 Jun 2024 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | 20,045 |
| 18 Jun 2024 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | 9,405 |
| 17 Jun 2024 | 175.00 | 173.40 | 172.10 | 174.00 | 174.00 | 13,039 |
| 14 Jun 2024 | 175.00 | 174.00 | 174.00 | 175.00 | 175.00 | 1,442 |
| 13 Jun 2024 | 175.00 | 174.17 | 173.40 | 175.00 | 175.00 | 3,189 |
| 12 Jun 2024 | 175.00 | 177.00 | 174.17 | 175.00 | 175.00 | 12,831 |
| 11 Jun 2024 | 175.00 | 181.00 | 173.00 | 175.00 | 175.00 | 59,774 |
| 10 Jun 2024 | 175.00 | 177.00 | 173.15 | 175.00 | 175.00 | 11,884 |
| 07 Jun 2024 | 175.00 | 176.00 | 173.04 | 175.00 | 175.00 | 22,389 |
| 06 Jun 2024 | 176.00 | 176.35 | 174.30 | 175.00 | 175.00 | 1,911 |
| 05 Jun 2024 | 176.00 | 176.35 | 176.35 | 176.00 | 176.00 | 428 |
| 04 Jun 2024 | 175.50 | 177.00 | 175.00 | 176.00 | 176.00 | 26,994 |
| 03 Jun 2024 | 175.00 | 178.88 | 175.00 | 175.50 | 175.50 | 39,478 |
| 31 May 2024 | 172.00 | 178.00 | 170.00 | 178.00 | 178.00 | 20,279 |
| 30 May 2024 | 172.50 | 175.00 | 170.90 | 172.00 | 172.00 | 34,979 |
| 29 May 2024 | 172.50 | 171.38 | 170.00 | 172.50 | 172.50 | 1,011 |
| 28 May 2024 | 174.50 | 175.83 | 173.36 | 174.00 | 174.00 | 15,657 |
| 24 May 2024 | 174.50 | 175.83 | 173.36 | 174.50 | 174.50 | 5,794 |
| 23 May 2024 | 175.50 | 177.24 | 173.00 | 175.00 | 175.00 | 49,964 |
| 22 May 2024 | 176.50 | 177.82 | 175.00 | 176.50 | 176.50 | 15,470 |
| 21 May 2024 | 177.50 | 178.30 | 175.85 | 176.50 | 176.50 | 47,931 |
| 20 May 2024 | 174.00 | 178.30 | 170.00 | 177.50 | 177.50 | 18,497 |
| 17 May 2024 | 172.50 | 175.00 | 172.00 | 174.00 | 174.00 | 9,965 |
| 16 May 2024 | 170.00 | 172.00 | 168.00 | 172.50 | 172.50 | 19,398 |
| 15 May 2024 | 170.00 | 171.09 | 169.45 | 170.00 | 170.00 | 12,010 |
| 14 May 2024 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 50,046 |
| 13 May 2024 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 10,360 |
| 10 May 2024 | 170.00 | 169.32 | 169.25 | 170.00 | 170.00 | 800 |
| 09 May 2024 | 170.00 | 171.22 | 169.11 | 170.00 | 170.00 | 33,838 |
| 08 May 2024 | 171.00 | 172.00 | 167.00 | 170.00 | 170.00 | 8,412 |
| 07 May 2024 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | 12,980 |
| 03 May 2024 | 170.50 | 175.00 | 170.00 | 175.00 | 175.00 | 19,239 |
| 02 May 2024 | 166.00 | 175.67 | 168.30 | 170.50 | 170.50 | 50,723 |
| 01 May 2024 | 162.50 | 165.00 | 160.76 | 162.50 | 162.50 | 7,680 |
| 30 Apr 2024 | 162.50 | 163.00 | 160.00 | 162.50 | 162.50 | 14,175 |
| 29 Apr 2024 | 162.50 | 161.15 | 160.00 | 162.50 | 162.50 | 6,765 |
| 26 Apr 2024 | 162.50 | 168.00 | 157.00 | 168.00 | 168.00 | 25,582 |
| 25 Apr 2024 | 161.50 | 162.50 | 161.00 | 162.50 | 162.50 | 30,073 |
| 24 Apr 2024 | 161.00 | 162.60 | 160.11 | 161.50 | 161.50 | 13,145 |
| 23 Apr 2024 | 160.50 | 160.80 | 158.55 | 161.00 | 161.00 | 13,360 |
| 22 Apr 2024 | 160.50 | 158.21 | 158.00 | 160.50 | 160.50 | 1,230 |
| 19 Apr 2024 | 160.50 | 158.25 | 158.20 | 160.50 | 160.50 | 7,350 |
| 18 Apr 2024 | 159.50 | 161.50 | 158.00 | 160.50 | 160.50 | 5,858 |
| 17 Apr 2024 | 159.00 | 159.00 | 156.56 | 159.50 | 159.50 | 5,408 |
| 16 Apr 2024 | 159.00 | 159.00 | 156.15 | 159.00 | 159.00 | 2,424 |
| 15 Apr 2024 | 156.00 | 160.00 | 155.52 | 159.00 | 159.00 | 25,112 |
| 12 Apr 2024 | 156.00 | 155.88 | 155.88 | 156.00 | 156.00 | 5,000 |
| 11 Apr 2024 | 157.50 | 160.00 | 155.00 | 156.00 | 156.00 | 20,348 |
| 10 Apr 2024 | 157.50 | 160.00 | 155.35 | 157.50 | 157.50 | 934 |
| 09 Apr 2024 | 156.50 | 158.24 | 152.00 | 157.50 | 157.50 | 30,218 |
| 08 Apr 2024 | 156.50 | 156.66 | 155.00 | 156.50 | 156.50 | 10,623 |
| 05 Apr 2024 | 157.50 | 161.24 | 153.00 | 156.50 | 156.50 | 51,805 |
| 04 Apr 2024 | 160.00 | 160.00 | 155.25 | 157.50 | 157.50 | 16,919 |
| 03 Apr 2024 | 161.50 | 161.85 | 160.00 | 161.50 | 161.50 | 15,058 |
| 02 Apr 2024 | 163.00 | 164.00 | 154.56 | 161.50 | 161.50 | 73,896 |
| 28 Mar 2024 | 168.50 | 169.00 | 160.08 | 163.00 | 163.00 | 25,323 |
| 28 Mar 2024 | 5.85 Dividend | |||||
| 27 Mar 2024 | 168.50 | 170.00 | 167.03 | 168.50 | 162.65 | 7,551 |
| 26 Mar 2024 | 171.00 | 173.00 | 166.00 | 166.00 | 160.24 | 466,601 |
| 25 Mar 2024 | 176.00 | 176.00 | 171.11 | 173.00 | 166.99 | 18,966 |
| 22 Mar 2024 | 176.00 | 180.00 | 172.24 | 180.00 | 173.75 | 10,935 |
| 21 Mar 2024 | 174.50 | 180.00 | 172.11 | 176.00 | 169.89 | 94,361 |
| 20 Mar 2024 | 174.50 | 176.85 | 172.77 | 174.50 | 168.44 | 85,821 |
| 19 Mar 2024 | 169.00 | 179.00 | 168.50 | 174.50 | 168.44 | 126,627 |
| 18 Mar 2024 | 164.00 | 166.00 | 161.00 | 165.00 | 159.27 | 37,333 |
| 15 Mar 2024 | 164.50 | 166.00 | 161.00 | 164.00 | 158.31 | 18,608 |
| 14 Mar 2024 | 167.50 | 166.77 | 163.50 | 164.50 | 158.79 | 27,174 |
| 13 Mar 2024 | 167.50 | 168.15 | 165.52 | 167.50 | 161.68 | 5,154 |
| 12 Mar 2024 | 167.50 | 170.00 | 165.50 | 167.50 | 161.68 | 12,764 |
| 11 Mar 2024 | 165.00 | 170.00 | 163.00 | 170.00 | 164.10 | 38,086 |
| 08 Mar 2024 | 167.50 | 170.00 | 163.00 | 165.00 | 159.27 | 39,524 |
| 07 Mar 2024 | 167.50 | 172.50 | 166.80 | 167.50 | 161.68 | 10,260 |
| 06 Mar 2024 | 162.50 | 167.50 | 164.34 | 167.50 | 161.68 | 5,499 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.