282.00p-7.00 (-2.42%)11 Jul 2025, 16:35
Personal Group Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 289.00p | 294.00p | 282.00p | 282.00p | 26,302 |
Jul 10, 2025 | 289.00p | 288.50p | 286.00p | 289.00p | 25,269 |
Jul 9, 2025 | 292.00p | 294.00p | 286.00p | 289.00p | 33,225 |
Jul 8, 2025 | 292.00p | 291.00p | 290.40p | 292.00p | 4,891 |
Jul 7, 2025 | 292.00p | 294.00p | 290.00p | 292.00p | 24,944 |
Jul 4, 2025 | 292.00p | 292.89p | 291.10p | 292.00p | 13,377 |
Jul 3, 2025 | 292.00p | 293.50p | 291.67p | 292.00p | 12,880 |
Jul 2, 2025 | 294.00p | 298.00p | 290.00p | 298.00p | 25,173 |
Jul 1, 2025 | 297.00p | 298.00p | 292.40p | 297.00p | 23,103 |
Jun 30, 2025 | 296.00p | 300.00p | 292.00p | 298.00p | 7,728 |
Jun 27, 2025 | 296.00p | 299.20p | 292.50p | 296.00p | 30,756 |
Jun 26, 2025 | 292.00p | 298.80p | 290.00p | 296.00p | 57,856 |
Jun 25, 2025 | 284.00p | 294.00p | 283.20p | 292.00p | 47,363 |
Jun 24, 2025 | 283.00p | 286.00p | 280.30p | 284.00p | 28,793 |
Jun 23, 2025 | 283.00p | 286.00p | 280.30p | 283.00p | 12,817 |
Jun 20, 2025 | 283.00p | 286.00p | 280.30p | 283.00p | 25,861 |
Jun 19, 2025 | 285.00p | 284.10p | 280.10p | 283.00p | 16,835 |
Jun 18, 2025 | 286.00p | 286.00p | 284.00p | 285.00p | 22,302 |
Jun 17, 2025 | 286.00p | 287.99p | 284.00p | 286.00p | 89,526 |
Jun 16, 2025 | 286.00p | 288.00p | 284.00p | 286.00p | 25,479 |
Jun 13, 2025 | 292.00p | 294.00p | 284.00p | 286.00p | 55,361 |
Jun 12, 2025 | 292.00p | 298.00p | 290.00p | 292.00p | 12,404 |
Jun 11, 2025 | 300.00p | 304.00p | 288.50p | 292.00p | 61,621 |
Jun 10, 2025 | 300.00p | 304.00p | 296.00p | 302.00p | 17,669 |
Jun 9, 2025 | 293.00p | 305.40p | 291.00p | 300.00p | 127,133 |
Jun 6, 2025 | 285.00p | 296.00p | 280.00p | 280.00p | 35,260 |
Jun 5, 2025 | 285.00p | 290.00p | 280.00p | 280.00p | 21,915 |
Jun 4, 2025 | 287.00p | 290.00p | 280.08p | 285.00p | 22,444 |
Jun 3, 2025 | 294.00p | 298.00p | 284.00p | 287.00p | 57,936 |
Jun 2, 2025 | 294.00p | 298.00p | 290.00p | 294.00p | 24,056 |
May 30, 2025 | 293.00p | 298.00p | 290.00p | 298.00p | 85,296 |
May 29, 2025 | 290.00p | 295.70p | 288.30p | 293.00p | 86,965 |
May 28, 2025 | 286.00p | 292.00p | 284.00p | 290.00p | 34,157 |
May 27, 2025 | 289.00p | 294.00p | 284.00p | 284.00p | 26,452 |
May 23, 2025 | 289.00p | 294.00p | 286.00p | 289.00p | 37,169 |
May 22, 2025 | 289.00p | 292.00p | 287.55p | 289.00p | 32,858 |
May 21, 2025 | 283.00p | 291.80p | 282.00p | 289.00p | 33,571 |
May 20, 2025 | 284.00p | 287.45p | 281.30p | 283.00p | 10,373 |
May 19, 2025 | 285.00p | 288.00p | 282.00p | 284.00p | 39,713 |
May 16, 2025 | 291.00p | 292.00p | 276.00p | 276.00p | 27,410 |
May 15, 2025 | 284.00p | 292.00p | 285.90p | 291.00p | 45,926 |
May 14, 2025 | 292.00p | 296.00p | 282.60p | 284.00p | 25,783 |
May 13, 2025 | 283.00p | 298.00p | 283.60p | 292.00p | 107,587 |
May 12, 2025 | 271.00p | 288.00p | 268.00p | 283.00p | 63,490 |
May 9, 2025 | 259.00p | 277.52p | 256.00p | 269.00p | 100,258 |
May 8, 2025 | 264.00p | 266.00p | 256.00p | 259.00p | 46,098 |
May 7, 2025 | 262.00p | 266.00p | 258.36p | 264.00p | 13,929 |
May 6, 2025 | 254.00p | 262.00p | 253.33p | 260.00p | 32,266 |
May 2, 2025 | 253.00p | 260.00p | 252.00p | 260.00p | 17,343 |
May 1, 2025 | 253.00p | 258.00p | 249.20p | 253.00p | 15,762 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.