PPHE Hotel Group Limited - PPH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	1,360	1,366	1,366	1,366	1,352	76,357
September 29, 2025	1,320	1,362	1,362	1,362	1,320	38,355
September 26, 2025	1,310	1,326	1,326	1,334	1,300	31,973
September 25, 2025	1,326	1,306	1,306	1,326	1,296	113,298
September 24, 2025	1,330	1,326	1,326	1,334	1,315.01	34,193
September 23, 2025	1,300	1,324	1,324	1,326	1,300	47,322
September 22, 2025	1,320	1,310	1,310	1,320	1,300	21,254
September 19, 2025	1,308	1,316	1,316	1,316	1,298	220,500
September 18, 2025	1,300	1,312	1,312	1,312	1,280	54,078
September 17, 2025	1,324	1,304	1,303.83	1,340	1,300	45,153
September 16, 2025	1,362	1,326	1,325.83	1,368	1,324	38,851
September 15, 2025	1,390	1,368	1,367.82	1,392	1,364	105,835
September 12, 2025	1,390	1,380	1,380	1,408	1,380	61,150
September 11, 2025	1,390	1,400	1,400	1,408	1,384	51,516
September 10, 2025	1,406	1,394	1,394	1,434	1,392	177,329
September 09, 2025	1,368	1,400	1,400	1,420	1,368	117,701
September 08, 2025	1,370	1,378	1,378	1,380	1,348	91,486
September 05, 2025	1,360	1,352	1,352	1,380	1,346	47,083
September 04, 2025	1,323	1,354	1,354	1,354	1,316	39,601
September 03, 2025	1,290	1,312	1,312	1,314	1,290	36,466
September 02, 2025	1,295.08	1,300	1,300	1,306	1,280	92,869
September 01, 2025	1,286	1,306	1,306	1,306	1,262	82,271
August 29, 2025	1,380	1,286	1,286	1,418	1,283	185,223
August 28, 2025	1,566	1,370	1,370	1,568	1,352	178,668
August 27, 2025	1,649.99	1,634	1,634	1,649.99	1,614	29,420
August 26, 2025	1,700	1,620	1,620	1,700	1,620	518,543
August 22, 2025	1,650	1,694	1,694	1,694	1,650	18,113
August 21, 2025	1,686	1,662	1,662	1,686	1,650	20,996
August 20, 2025	1,664	1,676	1,676	1,696	1,664	19,465
August 19, 2025	1,686	1,678	1,678	1,692	1,662.01	20,616
August 18, 2025	1,718	1,680	1,680	1,718	1,680	11,390
August 15, 2025	1,700.58	1,706	1,706	1,736	1,692	12,081
August 14, 2025	1,734	1,716	1,716	1,734	1,696	17,168
August 13, 2025	1,732	1,712	1,712	1,732	1,692	22,128
August 12, 2025	1,720	1,710	1,710	1,732	1,691.29	21,384
August 11, 2025	1,723.54	1,716	1,716	1,734	1,708	39,192
August 08, 2025	1,766	1,728	1,728	1,786	1,728	38,200
August 07, 2025	1,767.43	1,770	1,770	1,788	1,750	76,649
August 06, 2025	1,726	1,760	1,760	1,774	1,702	55,228
August 05, 2025	1,640	1,706	1,706	1,718	1,630	144,659
August 04, 2025	1,636	1,626	1,626	1,636	1,588	103,084
August 01, 2025	1,620	1,608	1,608	1,632	1,596	22,158
July 31, 2025	1,676	1,632	1,632	1,676	1,626	36,091
July 30, 2025	1,650	1,648	1,648	1,656	1,628	13,971
July 29, 2025	1,660	1,656	1,656	1,660	1,626	28,414
July 28, 2025	1,654	1,640	1,640	1,660	1,634	35,911
July 25, 2025	1,616.03	1,648	1,648	1,649.34	1,610	24,447
July 24, 2025	1,590	1,626	1,626	1,654	1,590	23,368
July 23, 2025	1,588	1,626	1,626	1,640	1,570	20,946
July 22, 2025	1,556.7	1,576	1,576	1,588	1,556.7	48,887
July 21, 2025	1,567.52	1,570	1,570	1,584	1,542	23,480
July 18, 2025	1,546.56	1,562	1,562	1,580	1,546.56	49,344
July 17, 2025	1,575.1	1,560	1,560	1,588	1,550	14,621
July 16, 2025	1,554	1,566	1,566	1,586.02	1,554	20,255
July 15, 2025	1,594	1,580	1,580	1,594	1,570	12,044
July 14, 2025	1,561.8	1,594	1,594	1,600	1,561.8	11,941
July 11, 2025	1,596	1,598	1,598	1,604	1,590.36	15,356
July 10, 2025	1,588	1,596	1,596	1,600	1,562	57,448
July 09, 2025	1,557.23	1,590	1,590	1,602	1,557.23	25,886
July 08, 2025	1,610	1,590	1,590	1,618	1,574	30,441

PPHE Hotel Group Limited (PPH.L) LSE