PPHE Hotel Group Limited PPH
LSE · United Kingdom · Consumer Services
GBp 1,448.00-48.00 (-3.21%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,448.00 | -3.21% | GBp 1,460.00 | GBp 1,494.00 | GBp 1,448.00 | 58.28K |
| 2026-09-30 | GBp 1,496.00 | +1.22% | GBp 1,488.00 | GBp 1,506.00 | GBp 1,474.00 | 141.76K |
| 2026-09-29 | GBp 1,478.00 | +0.54% | GBp 1,476.00 | GBp 1,494.00 | GBp 1,473.65 | 16.73K |
| 2026-09-28 | GBp 1,470.00 | -1.61% | GBp 1,460.00 | GBp 1,578.00 | GBp 1,460.00 | 43.27K |
| 2026-09-25 | GBp 1,494.00 | +1.63% | GBp 1,490.00 | GBp 1,540.00 | GBp 1,488.00 | 39.02K |
| 2026-09-24 | GBp 1,470.00 | -4.92% | GBp 1,550.00 | GBp 1,550.00 | GBp 1,466.00 | 68.50K |
| 2026-09-23 | GBp 1,546.00 | +0.13% | GBp 1,524.00 | GBp 1,568.00 | GBp 1,518.00 | 73.26K |
| 2026-09-22 | GBp 1,544.00 | +0.52% | GBp 1,528.00 | GBp 1,570.00 | GBp 1,514.00 | 13.99K |
| 2026-09-21 | GBp 1,536.00 | +0.13% | GBp 1,514.00 | GBp 1,544.00 | GBp 1,514.00 | 10.36K |
| 2026-09-18 | GBp 1,534.00 | +0.92% | GBp 1,530.00 | GBp 1,558.00 | GBp 1,504.00 | 132.08K |
| 2026-09-17 | GBp 1,520.00 | -1.17% | GBp 1,500.00 | GBp 1,570.00 | GBp 1,500.00 | 14.43K |
| 2026-09-16 | GBp 1,538.00 | +0.92% | GBp 1,518.00 | GBp 1,544.00 | GBp 1,510.00 | 27.11K |
| 2026-09-15 | GBp 1,524.00 | -0.13% | GBp 1,528.00 | GBp 1,540.00 | GBp 1,508.00 | 29.17K |
| 2026-09-14 | GBp 1,526.00 | -0.26% | GBp 1,540.00 | GBp 1,540.00 | GBp 1,502.00 | 174.42K |
| 2026-09-11 | GBp 1,530.00 | -0.26% | GBp 1,524.00 | GBp 1,540.00 | GBp 1,524.00 | 13.85K |
| 2026-09-10 | GBp 1,534.00 | 0.00% | GBp 1,534.00 | GBp 1,540.00 | GBp 1,524.00 | 75.72K |
| 2026-09-09 | GBp 1,534.00 | 0.00% | GBp 1,540.00 | GBp 1,540.00 | GBp 1,520.00 | 10.75K |
| 2026-09-08 | GBp 1,534.00 | +0.52% | GBp 1,536.00 | GBp 1,540.00 | GBp 1,507.53 | 5.23K |
| 2026-09-07 | GBp 1,526.00 | +0.79% | GBp 1,512.00 | GBp 1,540.00 | GBp 1,488.00 | 17.03K |
| 2026-09-04 | GBp 1,514.00 | +0.66% | GBp 1,520.00 | GBp 1,520.00 | GBp 1,500.00 | 36.99K |
| 2026-09-03 | GBp 1,504.00 | -0.40% | GBp 1,470.00 | GBp 1,532.00 | GBp 1,470.00 | 35.21K |
| 2026-09-02 | GBp 1,510.00 | +0.67% | GBp 1,502.00 | GBp 1,519.71 | GBp 1,482.00 | 19.65K |
| 2026-09-01 | GBp 1,500.00 | -1.45% | GBp 1,500.00 | GBp 1,532.00 | GBp 1,483.39 | 47.83K |
| 2026-08-28 | GBp 1,522.00 | -0.26% | GBp 1,530.00 | GBp 1,556.00 | GBp 1,490.00 | 264.07K |
| 2026-08-27 | GBp 1,526.00 | -6.95% | GBp 1,620.00 | GBp 1,656.00 | GBp 1,524.00 | 71.79K |
| 2026-08-26 | GBp 1,640.00 | 0.00% | GBp 1,600.00 | GBp 1,670.00 | GBp 1,600.00 | 89.50K |
| 2026-08-25 | GBp 1,640.00 | +3.93% | GBp 1,600.00 | GBp 1,674.00 | GBp 1,598.00 | 103.03K |
| 2026-08-24 | GBp 1,578.00 | -0.25% | GBp 1,590.00 | GBp 1,598.00 | GBp 1,574.00 | 9.98K |
| 2026-08-21 | GBp 1,582.00 | +0.51% | GBp 1,598.00 | GBp 1,600.00 | GBp 1,576.00 | 13.14K |
| 2026-08-20 | GBp 1,574.00 | +1.81% | GBp 1,540.00 | GBp 1,594.00 | GBp 1,536.00 | 145.77K |
| 2026-08-19 | GBp 1,546.00 | +1.31% | GBp 1,530.00 | GBp 1,564.00 | GBp 1,486.00 | 27.78K |
| 2026-08-18 | GBp 1,526.00 | +0.93% | GBp 1,566.00 | GBp 1,566.00 | GBp 1,488.00 | 19.51K |
| 2026-08-17 | GBp 1,512.00 | -1.05% | GBp 1,512.00 | GBp 1,528.00 | GBp 1,497.45 | 18.99K |
| 2026-08-14 | GBp 1,528.00 | +0.53% | GBp 1,550.00 | GBp 1,564.00 | GBp 1,514.00 | 23.64K |
| 2026-08-13 | GBp 1,520.00 | 0.00% | GBp 1,500.00 | GBp 1,548.00 | GBp 1,500.00 | 23.96K |
| 2026-08-12 | GBp 1,520.00 | +0.53% | GBp 1,510.00 | GBp 1,562.00 | GBp 1,506.00 | 22.38K |
| 2026-08-11 | GBp 1,512.00 | 0.00% | GBp 1,566.00 | GBp 1,566.00 | GBp 1,494.00 | 47.15K |
| 2026-08-10 | GBp 1,512.00 | -0.92% | GBp 1,520.00 | GBp 1,530.00 | GBp 1,508.00 | 23.63K |
| 2026-08-07 | GBp 1,526.00 | 0.00% | GBp 1,536.00 | GBp 1,548.00 | GBp 1,524.00 | 13.21K |
| 2026-08-06 | GBp 1,526.00 | -1.04% | GBp 1,542.00 | GBp 1,550.00 | GBp 1,526.00 | 21.29K |
| 2026-08-05 | GBp 1,542.00 | +0.52% | GBp 1,542.00 | GBp 1,560.00 | GBp 1,526.00 | 32.35K |
| 2026-08-04 | GBp 1,534.00 | -1.79% | GBp 1,580.00 | GBp 1,598.00 | GBp 1,526.00 | 201.15K |
| 2026-08-03 | GBp 1,562.00 | -0.51% | GBp 1,568.00 | GBp 1,586.00 | GBp 1,550.00 | 16.82K |
| 2026-07-31 | GBp 1,570.00 | -0.63% | GBp 1,600.00 | GBp 1,600.00 | GBp 1,564.00 | 29.64K |
| 2026-07-30 | GBp 1,580.00 | +0.25% | GBp 1,572.00 | GBp 1,596.00 | GBp 1,572.00 | 49.28K |
| 2026-07-29 | GBp 1,576.00 | -0.76% | GBp 1,600.00 | GBp 1,600.00 | GBp 1,574.00 | 55.45K |
| 2026-07-28 | GBp 1,588.00 | +0.25% | GBp 1,578.00 | GBp 1,600.00 | GBp 1,542.00 | 17.25K |
| 2026-07-27 | GBp 1,584.00 | +2.99% | GBp 1,600.00 | GBp 1,610.00 | GBp 1,544.00 | 28.22K |
| 2026-07-24 | GBp 1,538.00 | 0.00% | GBp 1,528.00 | GBp 1,600.00 | GBp 1,512.00 | 15.26K |
| 2026-07-23 | GBp 1,538.00 | -2.53% | GBp 1,600.00 | GBp 1,600.00 | GBp 1,538.00 | 23.15K |
| 2026-07-22 | GBp 1,578.00 | +1.54% | GBp 1,556.00 | GBp 1,578.00 | GBp 1,536.00 | 25.69K |
| 2026-07-21 | GBp 1,554.00 | -0.13% | GBp 1,556.00 | GBp 1,602.00 | GBp 1,540.00 | 45.22K |
| 2026-07-20 | GBp 1,556.00 | -1.52% | GBp 1,560.00 | GBp 1,580.00 | GBp 1,554.00 | 18.31K |
| 2026-07-17 | GBp 1,580.00 | -1.25% | GBp 1,560.00 | GBp 1,602.00 | GBp 1,560.00 | 31.16K |
| 2026-07-16 | GBp 1,600.00 | +0.50% | GBp 1,590.00 | GBp 1,600.00 | GBp 1,562.00 | 47.36K |
| 2026-07-15 | GBp 1,592.00 | -1.97% | GBp 1,620.00 | GBp 1,646.00 | GBp 1,592.00 | 35.55K |
| 2026-07-14 | GBp 1,624.00 | +0.74% | GBp 1,588.00 | GBp 1,660.00 | GBp 1,588.00 | 14.29K |
| 2026-07-13 | GBp 1,612.00 | -0.62% | GBp 1,594.00 | GBp 1,664.00 | GBp 1,588.00 | 10.77K |
| 2026-07-10 | GBp 1,622.00 | +0.75% | GBp 1,634.00 | GBp 1,666.00 | GBp 1,590.00 | 7.09K |
| 2026-07-09 | GBp 1,610.00 | +1.26% | GBp 1,590.00 | GBp 1,634.00 | GBp 1,586.00 | 13.25K |
| 2026-07-08 | GBp 1,590.00 | -3.05% | GBp 1,634.00 | GBp 1,660.00 | GBp 1,588.00 | 33.36K |
| 2026-07-07 | GBp 1,640.00 | -0.24% | GBp 1,616.00 | GBp 1,666.00 | GBp 1,616.00 | 25.87K |
| 2026-07-06 | GBp 1,644.00 | +2.62% | GBp 1,588.00 | GBp 1,650.00 | GBp 1,586.00 | 15.76K |
| 2026-07-03 | GBp 1,602.00 | -2.20% | GBp 1,600.00 | GBp 1,678.00 | GBp 1,596.00 | 24.96K |
| 2026-07-02 | GBp 1,638.00 | -4.21% | GBp 1,682.00 | GBp 1,716.00 | GBp 1,518.96 | 150.63K |
| 2026-07-01 | GBp 1,710.00 | -0.58% | GBp 1,750.00 | GBp 1,750.00 | GBp 1,700.00 | 21.75K |
| 2026-06-30 | GBp 1,720.00 | +2.26% | GBp 1,622.00 | GBp 1,748.00 | GBp 1,622.00 | 100.85K |
| 2026-06-29 | GBp 1,682.00 | +1.69% | GBp 1,654.00 | GBp 1,714.00 | GBp 1,628.00 | 46.52K |
| 2026-06-26 | GBp 1,654.00 | -1.08% | GBp 1,700.00 | GBp 1,700.00 | GBp 1,632.00 | 33.28K |
| 2026-06-25 | GBp 1,672.00 | -0.24% | GBp 1,670.00 | GBp 1,722.00 | GBp 1,640.00 | 45.10K |
| 2026-06-24 | GBp 1,676.00 | +1.95% | GBp 1,620.00 | GBp 1,704.00 | GBp 1,606.00 | 34.14K |
| 2026-06-23 | GBp 1,644.00 | -1.56% | GBp 1,660.00 | GBp 1,698.00 | GBp 1,616.00 | 24.43K |
| 2026-06-22 | GBp 1,670.00 | -0.83% | GBp 1,690.00 | GBp 1,748.00 | GBp 1,625.60 | 40.34K |
| 2026-06-19 | GBp 1,684.00 | -15.80% | GBp 1,798.00 | GBp 1,838.00 | GBp 1,584.00 | 247.89K |
| 2026-06-18 | GBp 2,000.00 | 0.00% | GBp 2,025.00 | GBp 2,025.00 | GBp 1,970.00 | 24.29K |
| 2026-06-17 | GBp 2,000.00 | -0.25% | GBp 2,050.00 | GBp 2,050.00 | GBp 1,974.00 | 13.45K |
| 2026-06-16 | GBp 2,005.00 | -2.20% | GBp 2,050.00 | GBp 2,050.00 | GBp 2,005.00 | 21.50K |
| 2026-06-15 | GBp 2,050.00 | +1.74% | GBp 2,050.00 | GBp 2,050.00 | GBp 2,005.00 | 10.67K |
| 2026-06-12 | GBp 2,015.00 | -0.49% | GBp 2,045.00 | GBp 2,065.00 | GBp 2,010.00 | 20.73K |
| 2026-06-11 | GBp 2,025.00 | +1.25% | GBp 2,000.00 | GBp 2,045.00 | GBp 1,968.00 | 51.80K |
| 2026-06-10 | GBp 2,000.00 | +3.31% | GBp 1,944.00 | GBp 2,010.00 | GBp 1,938.00 | 41.76K |
| 2026-06-09 | GBp 1,936.00 | -0.51% | GBp 2,035.00 | GBp 2,035.00 | GBp 1,918.00 | 23.46K |
| 2026-06-08 | GBp 1,946.00 | -0.82% | GBp 1,950.00 | GBp 1,959.41 | GBp 1,906.36 | 30.89K |
| 2026-06-05 | GBp 1,962.00 | -1.01% | GBp 1,982.00 | GBp 1,996.00 | GBp 1,956.00 | 45.37K |
| 2026-06-04 | GBp 1,982.00 | -0.30% | GBp 1,998.00 | GBp 2,005.00 | GBp 1,964.23 | 29.90K |
| 2026-06-03 | GBp 1,988.00 | -0.10% | GBp 1,990.00 | GBp 2,015.50 | GBp 1,968.00 | 49.86K |
| 2026-06-02 | GBp 1,990.00 | 0.00% | GBp 1,990.00 | GBp 2,030.00 | GBp 1,980.00 | 39.23K |
| 2026-06-01 | GBp 1,990.00 | 0.00% | GBp 1,986.00 | GBp 1,996.00 | GBp 1,970.00 | 37.51K |
| 2026-05-29 | GBp 1,990.00 | +1.22% | GBp 1,966.00 | GBp 2,010.00 | GBp 1,966.00 | 369.75K |
| 2026-05-28 | GBp 1,966.00 | +21.96% | GBp 2,000.00 | GBp 2,090.00 | GBp 1,930.00 | 336.05K |