Personal Group Holdings Plc PGH
LSE · United Kingdom · Finance
GBp 427.88+2.88 (+0.68%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 424.20 | -0.19% | GBp 427.70 | GBp 427.70 | GBp 424.20 | 1.19K |
| 2026-10-01 | GBp 425.00 | -1.73% | GBp 432.50 | GBp 435.00 | GBp 420.00 | 118.74K |
| 2026-09-30 | GBp 432.50 | -0.23% | GBp 433.50 | GBp 435.00 | GBp 428.60 | 62.26K |
| 2026-09-29 | GBp 433.50 | 0.00% | GBp 433.50 | GBp 435.00 | GBp 432.00 | 21.92K |
| 2026-09-28 | GBp 433.50 | 0.00% | GBp 433.50 | GBp 435.00 | GBp 433.12 | 42.27K |
| 2026-09-25 | GBp 433.50 | -1.14% | GBp 438.50 | GBp 442.00 | GBp 430.00 | 61.95K |
| 2026-09-24 | GBp 438.50 | -3.63% | GBp 445.00 | GBp 450.00 | GBp 435.00 | 63.04K |
| 2026-09-23 | GBp 455.00 | +0.78% | GBp 451.50 | GBp 455.00 | GBp 448.00 | 19.46K |
| 2026-09-22 | GBp 451.50 | +2.61% | GBp 440.00 | GBp 453.00 | GBp 441.46 | 46.01K |
| 2026-09-21 | GBp 440.00 | 0.00% | GBp 440.00 | GBp 445.00 | GBp 435.00 | 39.55K |
| 2026-09-18 | GBp 440.00 | +1.15% | GBp 435.00 | GBp 450.00 | GBp 430.00 | 75.12K |
| 2026-09-17 | GBp 435.00 | +2.35% | GBp 425.00 | GBp 438.00 | GBp 420.00 | 31.08K |
| 2026-09-16 | GBp 425.00 | +3.66% | GBp 410.00 | GBp 430.00 | GBp 405.00 | 152.90K |
| 2026-09-15 | GBp 410.00 | +1.86% | GBp 405.00 | GBp 415.00 | GBp 400.00 | 128.45K |
| 2026-09-14 | GBp 402.50 | -1.23% | GBp 407.50 | GBp 410.00 | GBp 395.00 | 28.32K |
| 2026-09-11 | GBp 407.50 | -1.21% | GBp 412.50 | GBp 415.00 | GBp 405.20 | 17.65K |
| 2026-09-10 | GBp 412.50 | +0.61% | GBp 410.00 | GBp 420.00 | GBp 405.00 | 74.35K |
| 2026-09-09 | GBp 410.00 | 0.00% | GBp 410.00 | GBp 415.00 | GBp 405.00 | 46.76K |
| 2026-09-08 | GBp 410.00 | +2.50% | GBp 405.00 | GBp 419.40 | GBp 400.00 | 55.24K |
| 2026-09-07 | GBp 400.00 | 0.00% | GBp 400.00 | GBp 405.00 | GBp 395.00 | 15.21K |
| 2026-09-04 | GBp 400.00 | -0.62% | GBp 402.50 | GBp 407.00 | GBp 395.00 | 30.17K |
| 2026-09-03 | GBp 402.50 | +0.63% | GBp 400.00 | GBp 410.00 | GBp 402.50 | 21.09K |
| 2026-09-02 | GBp 400.00 | +1.27% | GBp 395.00 | GBp 410.00 | GBp 390.00 | 60.94K |
| 2026-09-01 | GBp 395.00 | 0.00% | GBp 395.00 | GBp 399.91 | GBp 393.34 | 22.71K |
| 2026-08-28 | GBp 395.00 | -1.25% | GBp 400.00 | GBp 405.00 | GBp 393.00 | 139.58K |
| 2026-08-27 | GBp 400.00 | 0.00% | GBp 400.00 | GBp 405.00 | GBp 395.00 | 83.04K |
| 2026-08-26 | GBp 400.00 | +1.27% | GBp 395.00 | GBp 404.00 | GBp 394.00 | 90.15K |
| 2026-08-25 | GBp 395.00 | 0.00% | GBp 395.00 | GBp 400.00 | GBp 390.00 | 53.83K |
| 2026-08-24 | GBp 395.00 | +0.64% | GBp 392.50 | GBp 400.00 | GBp 390.00 | 217.79K |
| 2026-08-21 | GBp 392.50 | 0.00% | GBp 392.50 | GBp 395.00 | GBp 390.01 | 16.57K |
| 2026-08-20 | GBp 392.50 | -0.63% | GBp 395.00 | GBp 400.00 | GBp 387.50 | 54.93K |
| 2026-08-19 | GBp 395.00 | -0.50% | GBp 395.00 | GBp 400.00 | GBp 390.00 | 27.49K |
| 2026-08-18 | GBp 397.00 | +0.51% | GBp 395.00 | GBp 400.00 | GBp 390.00 | 23.02K |
| 2026-08-17 | GBp 395.00 | -1.25% | GBp 400.00 | GBp 405.00 | GBp 392.22 | 14.75K |
| 2026-08-14 | GBp 400.00 | 0.00% | GBp 400.00 | GBp 405.00 | GBp 395.00 | 8.91K |
| 2026-08-13 | GBp 400.00 | -0.62% | GBp 402.50 | GBp 405.00 | GBp 396.22 | 12.29K |
| 2026-08-12 | GBp 402.50 | -1.23% | GBp 407.50 | GBp 410.00 | GBp 400.00 | 38.64K |
| 2026-08-11 | GBp 407.50 | +2.52% | GBp 397.50 | GBp 410.00 | GBp 398.23 | 36.21K |
| 2026-08-10 | GBp 397.50 | +0.89% | GBp 394.00 | GBp 405.00 | GBp 390.00 | 54.95K |
| 2026-08-07 | GBp 394.00 | 0.00% | GBp 394.00 | GBp 400.00 | GBp 388.00 | 30.30K |
| 2026-08-06 | GBp 394.00 | +1.03% | GBp 390.00 | GBp 400.00 | GBp 390.00 | 41.95K |
| 2026-08-05 | GBp 390.00 | -0.64% | GBp 392.50 | GBp 395.00 | GBp 385.00 | 18.23K |
| 2026-08-04 | GBp 392.50 | 0.00% | GBp 392.50 | GBp 395.00 | GBp 388.51 | 9.51K |
| 2026-08-03 | GBp 392.50 | 0.00% | GBp 392.50 | GBp 395.00 | GBp 390.00 | 22.08K |
| 2026-07-31 | GBp 392.50 | -1.88% | GBp 392.50 | GBp 395.00 | GBp 390.00 | 14.47K |
| 2026-07-30 | GBp 400.00 | +1.27% | GBp 395.00 | GBp 400.00 | GBp 390.00 | 43.87K |
| 2026-07-29 | GBp 395.00 | 0.00% | GBp 395.00 | GBp 402.00 | GBp 390.00 | 19.73K |
| 2026-07-28 | GBp 395.00 | -0.75% | GBp 395.00 | GBp 400.00 | GBp 390.00 | 67.35K |
| 2026-07-27 | GBp 398.00 | +0.76% | GBp 395.00 | GBp 400.00 | GBp 390.00 | 45.75K |
| 2026-07-24 | GBp 395.00 | -4.59% | GBp 400.00 | GBp 405.00 | GBp 391.00 | 29.02K |
| 2026-07-23 | GBp 414.00 | +0.98% | GBp 410.00 | GBp 415.00 | GBp 395.00 | 55.82K |
| 2026-07-22 | GBp 410.00 | +3.14% | GBp 402.50 | GBp 420.00 | GBp 396.16 | 158.39K |
| 2026-07-21 | GBp 397.50 | -1.24% | GBp 402.50 | GBp 410.00 | GBp 395.00 | 22.04K |
| 2026-07-20 | GBp 402.50 | 0.00% | GBp 402.50 | GBp 410.00 | GBp 397.40 | 3.77K |
| 2026-07-17 | GBp 402.50 | -0.12% | GBp 405.00 | GBp 405.00 | GBp 400.00 | 19.18K |
| 2026-07-16 | GBp 403.00 | -0.49% | GBp 405.00 | GBp 410.00 | GBp 400.00 | 32.09K |
| 2026-07-15 | GBp 405.00 | 0.00% | GBp 405.00 | GBp 410.00 | GBp 400.00 | 33.82K |
| 2026-07-14 | GBp 405.00 | 0.00% | GBp 405.00 | GBp 406.00 | GBp 400.00 | 16.93K |
| 2026-07-13 | GBp 405.00 | +1.25% | GBp 400.00 | GBp 408.00 | GBp 395.08 | 31.33K |
| 2026-07-10 | GBp 400.00 | 0.00% | GBp 400.00 | GBp 405.00 | GBp 395.00 | 5.58K |
| 2026-07-09 | GBp 400.00 | +0.63% | GBp 397.50 | GBp 405.00 | GBp 395.00 | 24.28K |
| 2026-07-08 | GBp 397.50 | +3.25% | GBp 385.00 | GBp 400.00 | GBp 384.00 | 81.87K |
| 2026-07-07 | GBp 385.00 | 0.00% | GBp 385.00 | GBp 390.00 | GBp 380.00 | 14.69K |
| 2026-07-06 | GBp 385.00 | 0.00% | GBp 385.00 | GBp 390.00 | GBp 382.23 | 14.80K |
| 2026-07-03 | GBp 385.00 | -1.28% | GBp 385.00 | GBp 390.00 | GBp 380.00 | 14.47K |
| 2026-07-02 | GBp 390.00 | +1.30% | GBp 385.00 | GBp 390.00 | GBp 380.00 | 30.67K |
| 2026-07-01 | GBp 385.00 | 0.00% | GBp 385.00 | GBp 390.00 | GBp 380.00 | 17.77K |
| 2026-06-30 | GBp 385.00 | 0.00% | GBp 385.00 | GBp 386.70 | GBp 381.60 | 6.37K |
| 2026-06-29 | GBp 385.00 | 0.00% | GBp 385.00 | GBp 387.00 | GBp 381.50 | 13.29K |
| 2026-06-26 | GBp 385.00 | +0.65% | GBp 382.50 | GBp 390.00 | GBp 380.00 | 11.59K |
| 2026-06-25 | GBp 382.50 | 0.00% | GBp 382.50 | GBp 385.00 | GBp 382.50 | 16.06K |
| 2026-06-24 | GBp 382.50 | +0.66% | GBp 380.00 | GBp 385.00 | GBp 375.66 | 27.97K |
| 2026-06-23 | GBp 380.00 | 0.00% | GBp 380.00 | GBp 390.00 | GBp 375.50 | 12.42K |
| 2026-06-22 | GBp 380.00 | -1.94% | GBp 387.50 | GBp 390.00 | GBp 376.00 | 31.34K |
| 2026-06-19 | GBp 387.50 | 0.00% | GBp 387.50 | GBp 390.00 | GBp 385.00 | 22.05K |
| 2026-06-18 | GBp 387.50 | 0.00% | GBp 387.50 | GBp 390.00 | GBp 385.00 | 19.55K |
| 2026-06-17 | GBp 387.50 | 0.00% | GBp 387.50 | GBp 390.00 | GBp 385.00 | 19.16K |
| 2026-06-16 | GBp 387.50 | 0.00% | GBp 387.50 | GBp 390.00 | GBp 385.00 | 19.38K |
| 2026-06-15 | GBp 387.50 | 0.00% | GBp 387.50 | GBp 390.00 | GBp 385.00 | 15.32K |
| 2026-06-12 | GBp 387.50 | +1.97% | GBp 380.00 | GBp 390.00 | GBp 375.00 | 22.63K |
| 2026-06-11 | GBp 380.00 | 0.00% | GBp 380.00 | GBp 385.00 | GBp 376.70 | 9.66K |
| 2026-06-10 | GBp 380.00 | -3.18% | GBp 392.50 | GBp 395.00 | GBp 365.00 | 708.99K |
| 2026-06-09 | GBp 392.50 | 0.00% | GBp 392.50 | GBp 395.00 | GBp 390.00 | 10.74K |
| 2026-06-08 | GBp 392.50 | -0.63% | GBp 395.00 | GBp 397.00 | GBp 390.00 | 64.71K |
| 2026-06-05 | GBp 395.00 | 0.00% | GBp 395.00 | GBp 400.00 | GBp 390.00 | 17.34K |
| 2026-06-04 | GBp 395.00 | -1.25% | GBp 395.00 | GBp 400.00 | GBp 390.00 | 31.73K |
| 2026-06-03 | GBp 400.00 | -2.44% | GBp 410.00 | GBp 413.00 | GBp 390.00 | 58.49K |
| 2026-06-02 | GBp 410.00 | -0.85% | GBp 413.50 | GBp 416.00 | GBp 407.00 | 88.93K |
| 2026-06-01 | GBp 413.50 | 0.00% | GBp 413.50 | GBp 417.00 | GBp 410.00 | 37.87K |
| 2026-05-29 | GBp 413.50 | +1.60% | GBp 408.50 | GBp 417.00 | GBp 404.10 | 144.59K |