1. Share Prices

  2. Personal Group Holdings PLC (PGH)

187.00p-12.00 (-6.03%)20 Dec 2024, 15:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Personal Group Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 2024187.50p190.00p183.20p187.00p29,800
Dec 19, 2024192.50p199.00p188.00p199.00p16,680
Dec 18, 2024192.50p199.00p193.87p192.50p2,650
Dec 17, 2024197.00p200.00p190.00p199.00p26,165
Dec 16, 2024198.00p200.00p194.25p197.00p7,463
Dec 13, 2024198.00p198.77p196.04p198.00p3,768
Dec 12, 2024201.00p204.00p196.08p198.00p25,595
Dec 11, 2024203.00p206.00p198.00p201.00p14,857
Dec 10, 2024206.00p208.00p199.00p199.00p31,921
Dec 9, 2024193.00p208.00p194.90p208.00p105,851
Dec 6, 2024193.00p195.55p190.60p193.00p3,069
Dec 5, 2024196.00p198.00p194.20p195.00p17,895
Dec 4, 2024197.00p203.50p195.00p196.00p67,436
Dec 3, 2024193.50p200.00p193.00p197.00p50,542
Dec 2, 2024188.00p197.00p188.75p193.50p56,720
Nov 29, 2024188.00p188.40p186.28p188.00p30,748
Nov 28, 2024187.50p190.00p186.25p188.00p17,301
Nov 27, 2024187.00p190.00p185.00p187.50p10,394
Nov 26, 2024197.00p196.00p186.20p194.00p115,215
Nov 25, 2024198.00p200.00p196.04p197.00p10,939
Nov 22, 2024199.00p200.00p196.00p198.00p26,369
Nov 21, 2024199.00p200.00p196.00p199.00p10,403
Nov 20, 2024202.00p202.00p197.08p199.00p26,758
Nov 19, 2024202.00p202.00p200.00p202.00p25,769
Nov 18, 2024201.00p204.00p198.00p202.00p58,374
Nov 15, 2024198.00p202.00p194.00p201.00p37,458
Nov 14, 2024199.00p198.90p194.00p198.00p21,219
Nov 13, 2024198.00p200.90p194.16p199.00p4,842
Nov 12, 2024201.00p201.00p194.80p198.00p11,711
Nov 11, 2024194.00p201.00p192.00p201.00p40,094
Nov 8, 2024200.00p200.22p192.26p194.00p45,119
Nov 7, 2024203.00p208.00p198.20p200.00p28,211
Nov 6, 2024204.00p210.00p200.00p203.00p93,757
Nov 5, 2024196.00p204.00p194.00p202.00p72,558
Nov 4, 2024187.00p197.00p186.15p190.00p34,314
Nov 1, 2024188.00p189.00p187.00p187.00p29,880
Oct 31, 2024191.50p193.20p187.25p188.00p35,037
Oct 30, 2024186.00p193.00p184.70p191.50p48,065
Oct 29, 2024188.00p190.00p182.00p186.00p65,767
Oct 28, 2024187.50p190.00p181.00p190.00p21,939
Oct 25, 2024187.50p188.78p182.00p182.00p25,382
Oct 24, 2024187.50p187.50p187.50p187.50p6,435
Oct 23, 2024187.50p189.00p187.13p187.50p19,115
Oct 22, 2024186.00p188.93p187.00p187.50p7,821
Oct 21, 2024186.00p187.20p184.54p186.00p30,884
Oct 18, 2024188.00p188.00p184.54p186.00p30,968
Oct 17, 2024192.50p192.00p186.00p188.00p32,410
Oct 16, 2024193.50p198.76p191.00p192.50p35,413
Oct 15, 2024191.50p194.75p185.00p194.00p25,819
Oct 14, 2024190.00p193.75p189.00p191.50p46,000
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.