Personal Group Holdings Plc (PGH.L) LSE
350.00
-9(-2.51%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
350.00
-9(-2.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 350 | 350 | 350 | 358 | 341.1 | 59,194 |
| April 01, 2026 | 353 | 359 | 359 | 368.8 | 350 | 122,999 |
| March 31, 2026 | 350 | 353 | 353 | 356 | 346 | 46,573 |
| March 30, 2026 | 338 | 350 | 350 | 360 | 338 | 162,140 |
| March 27, 2026 | 335 | 338 | 338 | 340 | 332 | 22,362 |
| March 26, 2026 | 341 | 335 | 335 | 345.5 | 332 | 60,468 |
| March 25, 2026 | 335 | 341 | 341 | 350 | 332 | 132,990 |
| March 24, 2026 | 318.7 | 335 | 335 | 338 | 312 | 253,582 |
| March 23, 2026 | 288.02 | 302 | 302 | 305 | 282 | 83,182 |
| March 20, 2026 | 294 | 289 | 289 | 296 | 288 | 41,347 |
| March 19, 2026 | 299 | 294 | 294 | 302 | 290 | 41,947 |
| March 18, 2026 | 290 | 299 | 299 | 302 | 288 | 91,283 |
| March 17, 2026 | 294 | 290 | 290 | 298 | 284 | 71,859 |
| March 16, 2026 | 296 | 296 | 296 | 298.72 | 289 | 24,623 |
| March 13, 2026 | 298 | 296 | 296 | 300 | 294.1 | 17,738 |
| March 12, 2026 | 299 | 306 | 306 | 306 | 296 | 8,513 |
| March 11, 2026 | 304 | 299 | 299 | 308 | 296 | 28,986 |
| March 10, 2026 | 304 | 308 | 308 | 309.04 | 300.03 | 25,154 |
| March 09, 2026 | 306 | 304 | 304 | 310 | 296 | 30,606 |
| March 06, 2026 | 306 | 306 | 306 | 322 | 304.5 | 76,087 |
| March 05, 2026 | 302 | 306 | 306 | 310 | 300 | 34,854 |
| March 04, 2026 | 293.48 | 302 | 302 | 305.52 | 290.2 | 43,051 |
| March 03, 2026 | 304 | 292 | 292 | 308 | 290 | 63,522 |
| March 02, 2026 | 311 | 304 | 304 | 316 | 299 | 43,492 |
| February 27, 2026 | 311 | 311 | 311 | 316 | 307.41 | 25,994 |
| February 26, 2026 | 311 | 311 | 311 | 316 | 307 | 17,320 |
| February 25, 2026 | 310 | 311 | 311 | 315.99 | 306 | 32,066 |
| February 24, 2026 | 316 | 310 | 310 | 316 | 306 | 20,433 |
| February 23, 2026 | 318 | 316 | 316 | 320 | 306.5 | 50,862 |
| February 20, 2026 | 305 | 318 | 0 | 326 | 305 | 107,249 |
| February 19, 2026 | 298 | 305 | 0 | 310 | 296 | 101,466 |
| February 18, 2026 | 297 | 298 | 0 | 300 | 280 | 153,814 |
| February 17, 2026 | 309 | 302 | 0 | 309 | 292.2 | 233,647 |
| February 16, 2026 | 317 | 306 | 0 | 318 | 306 | 54,356 |
| February 13, 2026 | 323 | 317 | 0 | 326 | 314 | 53,948 |
| February 12, 2026 | 324 | 323 | 0 | 326 | 320 | 10,595 |
| February 11, 2026 | 327 | 324 | 0 | 327.82 | 322.21 | 23,360 |
| February 10, 2026 | 327 | 327 | 0 | 328.48 | 324.51 | 18,544 |
| February 09, 2026 | 328 | 327 | 0 | 330 | 324.06 | 173,478 |
| February 06, 2026 | 325 | 327 | 0 | 330 | 324 | 13,345 |
| February 05, 2026 | 327 | 325 | 0 | 330 | 324 | 15,249 |
| February 04, 2026 | 331 | 327 | 0 | 334 | 322.7 | 28,092 |
| February 03, 2026 | 332 | 331 | 0 | 336 | 326 | 35,983 |
| February 02, 2026 | 334 | 332 | 0 | 336.4 | 328 | 19,384 |
| January 30, 2026 | 347 | 334 | 0 | 350 | 330 | 48,389 |
| January 29, 2026 | 354 | 347 | 0 | 354 | 344 | 21,618 |
| January 28, 2026 | 352.96 | 349 | 0 | 370 | 347 | 232,009 |
| January 27, 2026 | 331 | 344 | 0 | 350 | 330.08 | 84,577 |
| January 26, 2026 | 316 | 331 | 0 | 333.92 | 312 | 126,714 |
| January 23, 2026 | 320 | 316 | 0 | 324 | 312 | 97,833 |
| January 22, 2026 | 311 | 314 | 0 | 322 | 310 | 75,249 |
| January 21, 2026 | 305 | 311 | 0 | 314.4 | 302.12 | 27,656 |
| January 20, 2026 | 313 | 305 | 0 | 314.99 | 302 | 34,585 |
| January 19, 2026 | 315 | 313 | 0 | 320 | 310 | 39,565 |
| January 16, 2026 | 315 | 315 | 0 | 320 | 312 | 28,262 |
| January 15, 2026 | 319.5 | 315 | 0 | 324 | 312.4 | 52,316 |
| January 14, 2026 | 308 | 320 | 0 | 326 | 308 | 86,972 |
| January 13, 2026 | 304 | 306 | 0 | 306 | 302.64 | 43,305 |
| January 12, 2026 | 309 | 304 | 0 | 310 | 302 | 26,155 |
| January 09, 2026 | 309 | 309 | 0 | 312 | 306 | 12,683 |