1. Share Prices

  2. Personal Group Holdings PLC (PGH)

199.70p-4.30 (-2.11%)03 Feb 2025, 10:01
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
Jan 31, 2025202.00p205.26p202.00p204.00p12,381
Jan 30, 2025195.00p204.00p194.11p202.00p48,931
Jan 29, 2025192.50p199.00p192.21p197.00p28,696
Jan 28, 2025178.50p194.97p178.00p192.50p102,453
Jan 27, 2025175.00p175.00p173.48p174.00p8,841
Jan 24, 2025181.50p183.00p173.20p175.00p30,603
Jan 23, 2025181.50p183.00p180.00p181.50p12,154
Jan 22, 2025181.50p182.00p180.00p180.00p7,047
Jan 21, 2025186.00p184.00p180.00p181.50p13,906
Jan 20, 2025187.00p188.00p184.00p186.00p16,666
Jan 17, 2025188.00p190.00p184.60p187.00p21,154
Jan 16, 2025188.00p188.00p187.66p188.00p4,781
Jan 15, 2025188.00p188.00p187.68p188.00p83,890
Jan 13, 2025188.00p186.00p186.00p188.00p5,531
Jan 10, 2025188.00p187.77p186.00p188.00p282
Jan 9, 2025188.00p188.00p186.00p188.00p9,106
Jan 8, 2025188.00p190.00p186.00p188.00p16,907
Jan 7, 2025188.00p190.00p187.06p188.00p8,752
Jan 6, 2025187.00p194.00p185.50p188.00p14,502
Jan 3, 2025187.00p188.68p188.60p187.00p939
Jan 2, 2025187.00p190.00p184.60p187.00p4,080
Dec 31, 2024187.00p188.22p185.50p187.00p7,772
Dec 30, 2024187.00p185.50p185.50p187.00p6
Dec 27, 2024187.00p188.60p180.00p187.00p11,651
Dec 24, 2024187.00p186.00p185.08p187.00p18,426
Dec 23, 2024187.00p188.80p185.15p187.00p15,481
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
12345
Showing 1 to 50 of 250

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Energean PLC946.002.10
Diversified Energy Company PLC1,329.001.68
Imperial Brands PLC2,735.460.53
Centrica PLC143.190.48
Alfa Financial Software Holdings PLC224.500.45
Foresight Group Holdings Limited395.750.44