Shares Magazine
237.00p+1.67 (+0.72%)22 Apr 2025, 14:12
Personal Group Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 231.00p | 234.00p | 228.00p | 232.00p | 134,384 |
| Apr 16, 2025 | 231.00p | 236.00p | 228.08p | 231.00p | 9,706 |
| Apr 15, 2025 | 232.00p | 234.00p | 226.00p | 231.00p | 73,173 |
| Apr 14, 2025 | 229.00p | 233.20p | 226.00p | 232.00p | 48,826 |
| Apr 11, 2025 | 237.00p | 238.00p | 230.00p | 238.00p | 70,929 |
| Apr 10, 2025 | 233.00p | 247.00p | 232.50p | 237.00p | 87,626 |
| Apr 9, 2025 | 231.00p | 236.00p | 226.00p | 233.00p | 50,688 |
| Apr 8, 2025 | 233.00p | 240.00p | 230.00p | 237.00p | 22,748 |
| Apr 7, 2025 | 228.00p | 235.00p | 216.25p | 224.00p | 81,314 |
| Apr 4, 2025 | 236.00p | 240.00p | 226.00p | 230.00p | 51,169 |
| Apr 3, 2025 | 244.00p | 248.00p | 234.00p | 236.00p | 39,951 |
| Apr 2, 2025 | 256.00p | 260.00p | 248.00p | 249.00p | 27,514 |
| Apr 1, 2025 | 255.00p | 261.24p | 246.00p | 258.00p | 100,168 |
| Mar 31, 2025 | 251.00p | 258.00p | 248.00p | 255.00p | 74,458 |
| Mar 28, 2025 | 246.00p | 254.80p | 235.20p | 252.00p | 223,038 |
| Mar 27, 2025 | 239.00p | 248.00p | 236.00p | 246.00p | 56,748 |
| Mar 26, 2025 | 233.00p | 240.00p | 231.20p | 240.00p | 114,485 |
| Mar 25, 2025 | 219.00p | 239.80p | 222.80p | 232.00p | 129,436 |
| Mar 24, 2025 | 215.00p | 215.10p | 210.00p | 212.00p | 35,972 |
| Mar 21, 2025 | 213.00p | 222.00p | 214.00p | 215.00p | 33,607 |
| Mar 20, 2025 | 209.00p | 217.50p | 208.00p | 213.00p | 56,340 |
| Mar 19, 2025 | 211.00p | 212.00p | 206.00p | 209.00p | 6,950 |
| Mar 18, 2025 | 201.00p | 211.70p | 202.35p | 211.00p | 27,522 |
| Mar 17, 2025 | 203.00p | 204.45p | 195.00p | 201.00p | 56,861 |
| Mar 14, 2025 | 204.00p | 206.00p | 200.72p | 203.00p | 12,182 |
| Mar 13, 2025 | 204.00p | 204.00p | 200.48p | 204.00p | 21,558 |
| Mar 12, 2025 | 204.00p | 208.00p | 201.65p | 204.00p | 7,482 |
| Mar 11, 2025 | 202.00p | 206.13p | 200.00p | 204.00p | 25,245 |
| Mar 10, 2025 | 207.00p | 210.00p | 200.00p | 202.00p | 30,527 |
| Mar 7, 2025 | 212.00p | 214.00p | 204.00p | 207.00p | 23,023 |
| Mar 6, 2025 | 218.00p | 217.60p | 210.00p | 212.00p | 31,954 |
| Mar 5, 2025 | 218.00p | 218.88p | 216.00p | 218.00p | 31,674 |
| Mar 4, 2025 | 220.00p | 218.90p | 215.08p | 218.00p | 10,020 |
| Mar 3, 2025 | 220.00p | 220.89p | 217.44p | 220.00p | 7,748 |
| Feb 28, 2025 | 223.00p | 225.40p | 218.60p | 221.00p | 9,794 |
| Feb 27, 2025 | 227.00p | 229.00p | 222.44p | 223.00p | 25,780 |
| Feb 26, 2025 | 226.00p | 231.88p | 222.00p | 228.00p | 41,091 |
| Feb 25, 2025 | 233.00p | 236.00p | 222.00p | 226.00p | 44,355 |
| Feb 24, 2025 | 227.00p | 234.90p | 226.00p | 233.00p | 40,342 |
| Feb 21, 2025 | 226.00p | 231.90p | 220.00p | 220.00p | 30,675 |
| Feb 20, 2025 | 221.00p | 230.00p | 222.50p | 226.00p | 59,387 |
| Feb 19, 2025 | 211.00p | 225.50p | 210.75p | 221.00p | 100,260 |
| Feb 18, 2025 | 201.00p | 213.48p | 203.25p | 211.00p | 38,968 |
| Feb 17, 2025 | 200.00p | 200.90p | 198.00p | 201.00p | 5,487 |
| Feb 14, 2025 | 200.00p | 199.29p | 197.17p | 200.00p | 8,597 |
| Feb 13, 2025 | 203.00p | 204.00p | 196.96p | 200.00p | 9,740 |
| Feb 12, 2025 | 204.00p | 204.00p | 202.26p | 203.00p | 2,799 |
| Feb 11, 2025 | 206.00p | 206.00p | 202.00p | 204.00p | 8,549 |
| Feb 10, 2025 | 206.00p | 207.40p | 206.82p | 206.00p | 2,046 |
| Feb 7, 2025 | 207.00p | 207.62p | 207.60p | 207.00p | 4,006 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |