Personal Group Holdings Plc (PGH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 161.00 | 168.00 | 157.00 | 168.00 | 168.00 | 25,583 |
| 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 |
| 05 Mar 2024 | 163.50 | 166.00 | 155.50 | 162.50 | 156.86 | 48,259 |
| 04 Mar 2024 | 163.50 | 164.99 | 160.00 | 163.50 | 157.82 | 11,108 |
| 01 Mar 2024 | 159.50 | 167.00 | 161.10 | 163.50 | 157.82 | 17,963 |
| 29 Feb 2024 | 158.50 | 161.24 | 154.00 | 154.00 | 148.65 | 42,962 |
| 28 Feb 2024 | 161.50 | 163.00 | 157.00 | 158.50 | 153.00 | 23,524 |
| 27 Feb 2024 | 165.00 | 164.78 | 161.05 | 163.00 | 157.34 | 18,880 |
| 26 Feb 2024 | 166.00 | 167.00 | 165.00 | 165.00 | 159.27 | 59,295 |
| 23 Feb 2024 | 166.00 | 166.22 | 165.50 | 166.00 | 160.24 | 2,737 |
| 22 Feb 2024 | 166.00 | 170.00 | 165.00 | 170.00 | 164.10 | 12,848 |
| 21 Feb 2024 | 167.50 | 165.25 | 165.00 | 166.00 | 160.24 | 2,764 |
| 20 Feb 2024 | 171.00 | 171.90 | 165.10 | 167.50 | 161.68 | 16,435 |
| 19 Feb 2024 | 167.50 | 173.80 | 165.00 | 171.00 | 165.06 | 114,460 |
| 16 Feb 2024 | 166.50 | 167.50 | 160.00 | 167.50 | 161.68 | 9,295 |
| 15 Feb 2024 | 166.50 | 163.14 | 163.14 | 166.50 | 160.72 | 1,420 |
| 14 Feb 2024 | 162.50 | 166.50 | 163.00 | 166.50 | 160.72 | 14,894 |
| 13 Feb 2024 | 164.50 | 165.89 | 160.50 | 164.00 | 158.31 | 12,593 |
| 12 Feb 2024 | 163.50 | 166.50 | 162.30 | 166.00 | 160.24 | 28,909 |
| 09 Feb 2024 | 162.50 | 167.77 | 160.50 | 164.50 | 158.79 | 47,453 |
| 08 Feb 2024 | 162.50 | 168.00 | 161.99 | 162.50 | 156.86 | 15,111 |
| 07 Feb 2024 | 167.50 | 168.95 | 165.00 | 166.50 | 160.72 | 12,509 |
| 06 Feb 2024 | 168.50 | 168.10 | 165.60 | 167.50 | 161.68 | 13,836 |
| 05 Feb 2024 | 172.00 | 170.00 | 160.00 | 168.50 | 162.65 | 57,516 |
| 02 Feb 2024 | 172.50 | 175.00 | 168.00 | 172.00 | 166.03 | 15,673 |
| 01 Feb 2024 | 172.50 | 179.00 | 170.00 | 172.50 | 166.51 | 9,456 |
| 31 Jan 2024 | 177.50 | 180.00 | 172.00 | 179.00 | 172.79 | 15,531 |
| 30 Jan 2024 | 177.50 | 180.00 | 175.00 | 177.50 | 171.34 | 12,350 |
| 29 Jan 2024 | 181.00 | 177.40 | 175.00 | 177.50 | 171.34 | 26,087 |
| 26 Jan 2024 | 180.00 | 183.00 | 177.96 | 181.00 | 174.72 | 28,341 |
| 25 Jan 2024 | 180.00 | 188.44 | 180.00 | 180.00 | 173.75 | 36,726 |
| 24 Jan 2024 | 182.50 | 180.00 | 172.45 | 176.00 | 169.89 | 8,346 |
| 23 Jan 2024 | 182.50 | 185.00 | 180.00 | 182.50 | 176.16 | 8,332 |
| 22 Jan 2024 | 182.50 | 181.75 | 180.03 | 182.50 | 176.16 | 10,537 |
| 19 Jan 2024 | 182.50 | 180.80 | 180.80 | 182.50 | 176.16 | 936 |
| 18 Jan 2024 | 182.50 | 182.24 | 180.76 | 182.50 | 176.16 | 4,080 |
| 17 Jan 2024 | 182.50 | 182.25 | 180.00 | 182.50 | 176.16 | 12,953 |
| 16 Jan 2024 | 182.50 | 185.00 | 180.00 | 182.50 | 176.16 | 18,971 |
| 15 Jan 2024 | 182.50 | 185.00 | 180.00 | 185.00 | 178.58 | 5,802 |
| 12 Jan 2024 | 182.50 | 182.67 | 180.05 | 182.50 | 176.16 | 28,168 |
| 11 Jan 2024 | 185.00 | 190.00 | 181.05 | 182.50 | 176.16 | 20,070 |
| 10 Jan 2024 | 183.50 | 190.00 | 182.50 | 185.00 | 178.58 | 15,958 |
| 09 Jan 2024 | 189.00 | 193.00 | 182.76 | 183.50 | 177.13 | 9,903 |
| 08 Jan 2024 | 189.00 | 190.90 | 186.80 | 189.00 | 182.44 | 1,082 |
| 05 Jan 2024 | 189.00 | 190.90 | 190.90 | 189.00 | 182.44 | 444 |
| 04 Jan 2024 | 188.00 | 193.00 | 185.00 | 189.00 | 182.44 | 8,026 |
| 03 Jan 2024 | 185.00 | 189.93 | 183.00 | 188.00 | 181.47 | 6,688 |
| 02 Jan 2024 | 185.00 | 189.64 | 182.05 | 185.00 | 178.58 | 4,899 |
| 29 Dec 2023 | 185.00 | 189.74 | 189.74 | 185.00 | 178.58 | 474 |
| 28 Dec 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 178.58 | - |
| 27 Dec 2023 | 180.00 | 189.90 | 178.00 | 185.00 | 178.58 | 9,197 |
| 22 Dec 2023 | 179.50 | 182.00 | 178.78 | 180.00 | 173.75 | 6,903 |
| 21 Dec 2023 | 179.50 | 180.30 | 178.15 | 179.50 | 173.27 | 1,518 |
| 20 Dec 2023 | 179.50 | 184.95 | 177.90 | 179.50 | 173.27 | 18,905 |
| 19 Dec 2023 | 179.50 | 183.00 | 173.00 | 179.50 | 173.27 | 973 |
| 18 Dec 2023 | 172.50 | 180.00 | 171.05 | 179.50 | 173.27 | 12,335 |
| 15 Dec 2023 | 163.00 | 174.00 | 163.80 | 172.50 | 166.51 | 39,681 |
| 14 Dec 2023 | 162.00 | 164.00 | 160.00 | 163.00 | 157.34 | 23,081 |
| 13 Dec 2023 | 162.00 | 162.00 | 157.00 | 162.00 | 156.38 | 18,082 |
| 12 Dec 2023 | 156.00 | 163.00 | 152.06 | 162.00 | 156.38 | 34,691 |
| 11 Dec 2023 | 150.50 | 158.80 | 147.26 | 156.00 | 150.58 | 10,613 |
| 08 Dec 2023 | 150.50 | 147.65 | 147.00 | 150.50 | 145.27 | 7,780 |
| 07 Dec 2023 | 150.50 | 155.00 | 146.90 | 150.50 | 145.27 | 9,019 |
| 06 Dec 2023 | 147.50 | 152.00 | 145.50 | 152.00 | 146.72 | 38,765 |
| 05 Dec 2023 | 147.50 | 149.50 | 145.50 | 147.50 | 142.38 | 283 |
| *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.