1. Share Prices

  2. Pphe Hotel Group Limited (PPH)

1,758.00p-18.00 (-1.01%)10 Dec 2025, 14:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pphe Hotel Group Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 9, 20251830.00p1830.00p1776.00p1776.00p22,043
Dec 8, 20251830.00p1830.00p1804.00p1812.00p16,195
Dec 5, 20251830.00p1840.00p1812.00p1812.00p13,843
Dec 4, 20251832.00p1832.00p1804.00p1824.00p17,479
Dec 3, 20251830.00p1830.00p1790.00p1816.00p33,012
Dec 2, 20251858.00p1858.00p1802.00p1806.00p25,042
Dec 1, 20251976.00p1976.00p1828.00p1828.00p138,355
Nov 28, 20251944.00p1950.00p1916.00p1926.00p19,008
Nov 27, 20251950.00p1950.00p1908.00p1950.00p31,515
Nov 26, 20251880.00p1920.00p1860.00p1920.00p25,304
Nov 25, 20251818.00p1868.00p1812.00p1852.00p17,926
Nov 24, 20251800.00p1848.00p1770.00p1830.00p88,710
Nov 21, 20251794.00p1808.00p1768.00p1780.00p30,544
Nov 20, 20251756.00p1778.00p1716.00p1772.00p15,325
Nov 19, 20251770.00p1830.00p1760.00p1760.00p26,235
Nov 18, 20251850.00p1886.00p1804.91p1816.00p39,003
Nov 17, 20251700.00p1950.00p1700.00p1888.00p168,351
Nov 14, 20251552.00p1762.00p1540.65p1744.00p106,559
Nov 13, 20251498.00p1510.00p1470.00p1500.00p71,009
Nov 12, 20251470.00p1484.00p1452.00p1476.00p89,601
Nov 11, 20251470.00p1508.00p1470.00p1480.00p24,660
Nov 10, 20251500.00p1518.00p1476.00p1496.00p91,269
Nov 7, 20251486.00p1492.00p1462.00p1488.00p13,016
Nov 6, 20251490.00p1518.00p1470.00p1470.00p31,480
Nov 5, 20251446.00p1484.00p1438.00p1476.00p20,765
Nov 4, 20251436.00p1472.00p1424.00p1466.00p31,457
Nov 3, 20251456.00p1456.00p1420.00p1446.00p18,348
Oct 31, 20251424.00p1450.00p1423.00p1432.12p24,827
Oct 30, 20251388.00p1432.00p1376.00p1410.15p41,257
Oct 29, 20251424.00p1430.00p1398.00p1420.00p30,720
Oct 28, 20251396.00p1426.00p1388.00p1424.00p37,032
Oct 27, 20251360.00p1394.00p1360.00p1394.00p22,471
Oct 24, 20251390.00p1390.00p1366.00p1378.00p18,552
Oct 23, 20251380.00p1390.00p1362.00p1380.00p15,681
Oct 22, 20251362.00p1378.00p1352.00p1378.00p103,127
Oct 21, 20251360.00p1360.00p1334.00p1358.00p26,022
Oct 20, 20251318.00p1356.00p1318.00p1356.00p68,780
Oct 17, 20251320.00p1348.00p1320.00p1330.00p23,477
Oct 16, 20251312.00p1348.00p1308.00p1348.00p25,644
Oct 15, 20251326.00p1350.00p1324.00p1324.00p41,980
Oct 14, 20251310.00p1346.00p1310.00p1340.00p30,683
Oct 13, 20251300.00p1336.00p1298.00p1326.00p29,856
Oct 10, 20251322.00p1330.00p1302.00p1302.00p11,956
Oct 9, 20251328.00p1328.00p1302.00p1324.00p25,325
Oct 8, 20251314.00p1318.00p1302.00p1318.00p29,440
Oct 7, 20251314.00p1328.00p1308.00p1312.00p37,611
Oct 6, 20251328.00p1334.00p1314.00p1322.00p15,578
Oct 3, 20251316.00p1342.00p1316.00p1328.00p40,020
Oct 2, 20251344.00p1352.00p1314.00p1322.00p38,443
Oct 1, 20251356.00p1366.00p1336.00p1344.00p109,995
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC215.7610.79
Firstgroup PLC184.105.14
Patria Private Equity Trust PLC616.974.39
Volution Group PLC639.004.24
Baillie Gifford Us Growth Trust PLC294.933.48
Edinburgh Worldwide Investment Trust PLC216.473.08

Fallers

CompanyPrice% Chg
Kainos Group PLC1,119.00-5.97
Sdcl Efficiency Income Trust PLC50.64-5.70
Moonpig Group PLC205.00-3.08
Chemring Group PLC464.50-2.72
Qinetiq Group PLC426.00-2.47
Bluefield Solar Income Fund Limited68.50-2.28