PCGH ZDP Plc (PGHZ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:38PM BST. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2023 | 0.00 | 0.00 | 0.00 | 116.00 | 116.00 | 60,000 |
| 27 Sept 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 26 Sept 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 25 Sept 2023 | 115.50 | 116.37 | 116.37 | 115.50 | 115.50 | 10,000 |
| 22 Sept 2023 | 115.50 | 115.05 | 115.05 | 115.50 | 115.50 | 11,000 |
| 21 Sept 2023 | 115.50 | 116.90 | 116.90 | 115.50 | 115.50 | 8,503 |
| 20 Sept 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 19 Sept 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 18 Sept 2023 | 115.50 | 116.37 | 114.63 | 115.50 | 115.50 | 20,916 |
| 15 Sept 2023 | 115.50 | 116.37 | 116.37 | 115.50 | 115.50 | 851 |
| 14 Sept 2023 | 115.50 | 116.37 | 115.00 | 115.50 | 115.50 | 31,045 |
| 13 Sept 2023 | 115.50 | 116.37 | 116.37 | 115.50 | 115.50 | 18,186 |
| 12 Sept 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 11 Sept 2023 | 115.50 | 116.40 | 114.90 | 115.50 | 115.50 | 29,000 |
| 08 Sept 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 07 Sept 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 06 Sept 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 05 Sept 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 04 Sept 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 01 Sept 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 31 Aug 2023 | 115.50 | 116.94 | 116.94 | 115.50 | 115.50 | 5,000 |
| 30 Aug 2023 | 115.50 | 116.39 | 116.39 | 115.50 | 115.50 | 1,400 |
| 29 Aug 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 19,000 |
| 25 Aug 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 24 Aug 2023 | 115.50 | 115.20 | 115.20 | 115.50 | 115.50 | 5,000 |
| 23 Aug 2023 | 115.50 | 116.39 | 116.39 | 115.50 | 115.50 | 900 |
| 22 Aug 2023 | 115.50 | 116.39 | 116.39 | 115.50 | 115.50 | 2,147 |
| 21 Aug 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 18 Aug 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 17 Aug 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 16 Aug 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 15 Aug 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 14 Aug 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 11 Aug 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 10 Aug 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 09 Aug 2023 | 115.50 | 116.85 | 115.00 | 115.50 | 115.50 | 40,000 |
| 08 Aug 2023 | 115.50 | 116.70 | 116.70 | 115.50 | 115.50 | 7,950 |
| 07 Aug 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 04 Aug 2023 | 115.50 | 116.70 | 114.90 | 115.50 | 115.50 | 6,542 |
| 03 Aug 2023 | 115.50 | 116.70 | 114.90 | 115.50 | 115.50 | 7,565 |
| 02 Aug 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 01 Aug 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 31 Jul 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 28 Jul 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 27 Jul 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 26 Jul 2023 | 115.50 | 114.63 | 114.63 | 115.50 | 115.50 | 15,000 |
| 25 Jul 2023 | 115.50 | 114.90 | 114.90 | 115.50 | 115.50 | 6,700 |
| 24 Jul 2023 | 115.50 | 114.88 | 114.88 | 115.50 | 115.50 | 2,200 |
| 21 Jul 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 20 Jul 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 19 Jul 2023 | 115.50 | 115.08 | 115.08 | 115.50 | 115.50 | 383 |
| 18 Jul 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 17 Jul 2023 | 115.50 | 116.93 | 114.85 | 115.50 | 115.50 | 662 |
| 14 Jul 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 13 Jul 2023 | 115.50 | 116.43 | 116.43 | 115.50 | 115.50 | 17,082 |
| 12 Jul 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 11 Jul 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 10 Jul 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 07 Jul 2023 | 115.50 | 114.82 | 114.82 | 115.50 | 115.50 | 2,273 |
| 06 Jul 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 05 Jul 2023 | 115.50 | 116.43 | 116.43 | 115.50 | 115.50 | 10,000 |
| 04 Jul 2023 | 115.50 | 116.43 | 116.43 | 115.50 | 115.50 | 383 |
| 03 Jul 2023 | 115.50 | 114.82 | 114.82 | 115.50 | 115.50 | 3,000 |
| 30 Jun 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 29 Jun 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 28 Jun 2023 | 115.50 | 114.50 | 114.50 | 115.50 | 115.50 | 42,500 |
| 27 Jun 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 26 Jun 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 23 Jun 2023 | 115.50 | 115.53 | 115.53 | 115.50 | 115.50 | 5,000 |
| 22 Jun 2023 | 115.50 | 115.53 | 115.53 | 115.50 | 115.50 | 900 |
| 21 Jun 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 20 Jun 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 19 Jun 2023 | 115.50 | 115.61 | 115.61 | 115.50 | 115.50 | 23,000 |
| 16 Jun 2023 | 115.50 | 116.82 | 116.82 | 115.50 | 115.50 | 1,712 |
| 15 Jun 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 14 Jun 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 13 Jun 2023 | 115.50 | 116.93 | 116.93 | 115.50 | 115.50 | 4,206 |
| 12 Jun 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 09 Jun 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 08 Jun 2023 | 115.50 | 115.61 | 115.61 | 115.50 | 115.50 | 3,006 |
| 07 Jun 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 06 Jun 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 05 Jun 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 02 Jun 2023 | 115.50 | 115.54 | 115.54 | 115.50 | 115.50 | 10,000 |
| 01 Jun 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 31 May 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 30 May 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 26 May 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 25 May 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 24 May 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 23 May 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 22 May 2023 | 115.00 | 115.95 | 115.95 | 115.50 | 115.50 | 1,951 |
| 19 May 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 18 May 2023 | 115.00 | 115.96 | 115.02 | 115.00 | 115.00 | 8,650 |
| 17 May 2023 | 115.00 | 115.62 | 115.02 | 115.00 | 115.00 | 13,649 |
| 16 May 2023 | 115.00 | 115.62 | 115.62 | 115.00 | 115.00 | 30,244 |
| 15 May 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 12 May 2023 | 115.00 | 115.62 | 115.62 | 115.00 | 115.00 | 5,670 |
| 11 May 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 7,500 |
| 10 May 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
