UK markets open in 54 minutes

Personal Group Holdings Plc (PGH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
174.00+1.50 (+0.87%)
At close: 05:41PM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024172.50175.00172.00174.00174.009,965
16 May 2024170.00172.00168.00172.50172.5019,398
15 May 2024170.00171.09169.45170.00170.0012,010
14 May 2024170.00172.00168.00170.00170.0050,046
13 May 2024170.00172.00168.00170.00170.0010,360
10 May 2024170.00169.32169.25170.00170.00800
09 May 2024170.00171.22169.11170.00170.0033,838
08 May 2024171.00172.00167.00170.00170.008,412
07 May 2024171.00172.00170.00171.00171.0012,980
03 May 2024170.50175.00170.00175.00175.0019,239
02 May 2024166.00175.67168.30170.50170.5050,723
01 May 2024162.50165.00160.76162.50162.507,680
30 Apr 2024162.50163.00160.00162.50162.5014,175
29 Apr 2024162.50161.15160.00162.50162.506,765
26 Apr 2024162.50168.00157.00168.00168.0025,582
25 Apr 2024161.50162.50161.00162.50162.5030,073
24 Apr 2024161.00162.60160.11161.50161.5013,145
23 Apr 2024160.50160.80158.55161.00161.0013,360
22 Apr 2024160.50158.21158.00160.50160.501,230
19 Apr 2024160.50158.25158.20160.50160.507,350
18 Apr 2024159.50161.50158.00160.50160.505,858
17 Apr 2024159.00159.00156.56159.50159.505,408
16 Apr 2024159.00159.00156.15159.00159.002,424
15 Apr 2024156.00160.00155.52159.00159.0025,112
12 Apr 2024156.00155.88155.88156.00156.005,000
11 Apr 2024157.50160.00155.00156.00156.0020,348
10 Apr 2024157.50160.00155.35157.50157.50934
09 Apr 2024156.50158.24152.00157.50157.5030,218
08 Apr 2024156.50156.66155.00156.50156.5010,623
05 Apr 2024157.50161.24153.00156.50156.5051,805
04 Apr 2024160.00160.00155.25157.50157.5016,919
03 Apr 2024161.50161.85160.00161.50161.5015,058
02 Apr 2024163.00164.00154.56161.50161.5073,896
28 Mar 2024168.50169.00160.08163.00163.0025,323
28 Mar 20245.85 Dividend
27 Mar 2024168.50170.00167.03168.50162.657,551
26 Mar 2024171.00173.00166.00166.00160.24466,601
25 Mar 2024176.00176.00171.11173.00166.9918,966
22 Mar 2024176.00180.00172.24180.00173.7510,935
21 Mar 2024174.50180.00172.11176.00169.8994,361
20 Mar 2024174.50176.85172.77174.50168.4485,821
19 Mar 2024169.00179.00168.50174.50168.44126,627
18 Mar 2024164.00166.00161.00165.00159.2737,333
15 Mar 2024164.50166.00161.00164.00158.3118,608
14 Mar 2024167.50166.77163.50164.50158.7927,174
13 Mar 2024167.50168.15165.52167.50161.685,154
12 Mar 2024167.50170.00165.50167.50161.6812,764
11 Mar 2024165.00170.00163.00170.00164.1038,086
08 Mar 2024167.50170.00163.00165.00159.2739,524
07 Mar 2024167.50172.50166.80167.50161.6810,260
06 Mar 2024162.50167.50164.34167.50161.685,499
05 Mar 2024163.50166.00155.50162.50156.8648,259
04 Mar 2024163.50164.99160.00163.50157.8211,108
01 Mar 2024159.50167.00161.10163.50157.8217,963
29 Feb 2024158.50161.24154.00154.00148.6542,962
28 Feb 2024161.50163.00157.00158.50153.0023,524
27 Feb 2024165.00164.78161.05163.00157.3418,880
26 Feb 2024166.00167.00165.00165.00159.2759,295
23 Feb 2024166.00166.22165.50166.00160.242,737
22 Feb 2024166.00170.00165.00170.00164.1012,848
21 Feb 2024167.50165.25165.00166.00160.242,764
20 Feb 2024171.00171.90165.10167.50161.6816,435
19 Feb 2024167.50173.80165.00171.00165.06114,460
16 Feb 2024166.50167.50160.00167.50161.689,295
15 Feb 2024166.50163.14163.14166.50160.721,420
14 Feb 2024162.50166.50163.00166.50160.7214,894
13 Feb 2024164.50165.89160.50164.00158.3112,593
12 Feb 2024163.50166.50162.30166.00160.2428,909
09 Feb 2024162.50167.77160.50164.50158.7947,453
08 Feb 2024162.50168.00161.99162.50156.8615,111
07 Feb 2024167.50168.95165.00166.50160.7212,509
06 Feb 2024168.50168.10165.60167.50161.6813,836
05 Feb 2024172.00170.00160.00168.50162.6557,516
02 Feb 2024172.50175.00168.00172.00166.0315,673
01 Feb 2024172.50179.00170.00172.50166.519,456
31 Jan 2024177.50180.00172.00179.00172.7915,531
30 Jan 2024177.50180.00175.00177.50171.3412,350
29 Jan 2024181.00177.40175.00177.50171.3426,087
26 Jan 2024180.00183.00177.96181.00174.7228,341
25 Jan 2024180.00188.44180.00180.00173.7536,726
24 Jan 2024182.50180.00172.45176.00169.898,346
23 Jan 2024182.50185.00180.00182.50176.168,332
22 Jan 2024182.50181.75180.03182.50176.1610,537
19 Jan 2024182.50180.80180.80182.50176.16936
18 Jan 2024182.50182.24180.76182.50176.164,080
17 Jan 2024182.50182.25180.00182.50176.1612,953
16 Jan 2024182.50185.00180.00182.50176.1618,971
15 Jan 2024182.50185.00180.00185.00178.585,802
12 Jan 2024182.50182.67180.05182.50176.1628,168
11 Jan 2024185.00190.00181.05182.50176.1620,070
10 Jan 2024183.50190.00182.50185.00178.5815,958
09 Jan 2024189.00193.00182.76183.50177.139,903
08 Jan 2024189.00190.90186.80189.00182.441,082
05 Jan 2024189.00190.90190.90189.00182.44444
04 Jan 2024188.00193.00185.00189.00182.448,026
03 Jan 2024185.00189.93183.00188.00181.476,688
02 Jan 2024185.00189.64182.05185.00178.584,899
29 Dec 2023185.00189.74189.74185.00178.58474
28 Dec 2023185.00185.00185.00185.00178.58-
27 Dec 2023180.00189.90178.00185.00178.589,197
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...