Personal Group Holdings Plc (AIM:PGH)
London · Delayed Price · Currency is GBP · Price in GBX 368.23
+5.23 (1.44%)
Sep 9, 2025, 2:03 PM GMT+1
Personal Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 373.00 | 374.00 | 350.00 | 363.00 | 363.00 | -2.68% | 74,640 |
| Sep 5, 2025 | 378.00 | 382.00 | 370.00 | 373.00 | 373.00 | -1.32% | 54,477 |
| Sep 4, 2025 | 386.00 | 388.00 | 376.00 | 378.00 | 378.00 | -2.58% | 26,471 |
| Sep 3, 2025 | 380.85 | 388.00 | 380.00 | 388.00 | 388.00 | 1.57% | 24,183 |
| Sep 2, 2025 | 393.00 | 403.70 | 380.80 | 382.00 | 382.00 | -1.29% | 101,548 |
| Sep 1, 2025 | 373.76 | 389.00 | 372.00 | 387.00 | 387.00 | 4.03% | 48,612 |
| Aug 29, 2025 | 376.00 | 384.00 | 370.00 | 372.00 | 372.00 | -2.11% | 28,139 |
| Aug 28, 2025 | 385.00 | 390.00 | 377.50 | 380.00 | 380.00 | -1.55% | 72,681 |
| Aug 27, 2025 | 383.30 | 388.00 | 382.00 | 386.00 | 386.00 | 1.05% | 53,238 |
| Aug 26, 2025 | 374.00 | 384.85 | 372.00 | 382.00 | 382.00 | 2.41% | 63,686 |
| Aug 22, 2025 | 363.34 | 377.00 | 363.34 | 373.00 | 373.00 | 2.47% | 58,379 |
| Aug 21, 2025 | 360.00 | 366.00 | 356.00 | 364.00 | 364.00 | 1.68% | 23,472 |
| Aug 20, 2025 | 359.50 | 366.00 | 356.00 | 358.00 | 358.00 | - | 57,136 |
| Aug 19, 2025 | 367.70 | 368.00 | 351.76 | 358.00 | 358.00 | -1.92% | 57,828 |
| Aug 18, 2025 | 361.70 | 373.25 | 359.50 | 365.00 | 365.00 | 1.39% | 116,226 |
| Aug 15, 2025 | 353.80 | 364.00 | 352.00 | 360.00 | 360.00 | 2.27% | 81,257 |
| Aug 14, 2025 | 332.67 | 352.00 | 332.00 | 352.00 | 352.00 | 6.02% | 117,139 |
| Aug 13, 2025 | 335.40 | 336.00 | 332.00 | 332.00 | 332.00 | -0.30% | 13,482 |
| Aug 12, 2025 | 332.33 | 336.00 | 330.00 | 333.00 | 333.00 | - | 24,932 |
| Aug 11, 2025 | 336.00 | 336.00 | 330.00 | 333.00 | 333.00 | 0.30% | 8,971 |
| Aug 8, 2025 | 331.38 | 334.78 | 331.38 | 332.00 | 332.00 | -0.30% | 5,185 |
| Aug 7, 2025 | 331.90 | 336.00 | 330.00 | 333.00 | 333.00 | 0.91% | 14,199 |
| Aug 6, 2025 | 331.80 | 334.00 | 329.00 | 330.00 | 330.00 | - | 26,588 |
| Aug 5, 2025 | 328.00 | 334.00 | 328.00 | 330.00 | 330.00 | 1.23% | 22,822 |
| Aug 4, 2025 | 332.00 | 334.00 | 324.00 | 326.00 | 326.00 | -1.21% | 22,027 |
| Aug 1, 2025 | 333.00 | 334.00 | 328.00 | 330.00 | 330.00 | - | 36,037 |
| Jul 31, 2025 | 330.98 | 334.00 | 326.00 | 330.00 | 330.00 | 0.30% | 163,117 |
| Jul 30, 2025 | 326.30 | 332.00 | 326.20 | 329.00 | 329.00 | -0.90% | 40,555 |
| Jul 29, 2025 | 332.55 | 336.00 | 330.00 | 332.00 | 332.00 | -0.90% | 202,606 |
| Jul 28, 2025 | 334.00 | 336.00 | 324.00 | 335.00 | 335.00 | 0.90% | 40,121 |
| Jul 25, 2025 | 331.70 | 335.60 | 330.00 | 332.00 | 332.00 | 0.30% | 86,312 |
| Jul 24, 2025 | 319.92 | 332.00 | 318.00 | 331.00 | 331.00 | 2.80% | 120,445 |
| Jul 23, 2025 | 317.50 | 322.00 | 302.00 | 322.00 | 322.00 | 3.21% | 156,290 |
| Jul 22, 2025 | 310.00 | 314.00 | 304.00 | 312.00 | 312.00 | 0.65% | 61,924 |
| Jul 21, 2025 | 298.00 | 310.00 | 292.00 | 310.00 | 310.00 | 5.44% | 76,062 |
| Jul 18, 2025 | 292.00 | 298.00 | 288.56 | 294.00 | 294.00 | 1.73% | 49,854 |
| Jul 17, 2025 | 287.50 | 294.00 | 284.00 | 289.00 | 289.00 | 0.70% | 57,195 |
| Jul 16, 2025 | 287.77 | 290.00 | 284.00 | 287.00 | 287.00 | -0.35% | 25,703 |
| Jul 15, 2025 | 287.89 | 290.00 | 284.00 | 288.00 | 288.00 | - | 12,660 |
| Jul 14, 2025 | 282.00 | 294.00 | 282.00 | 288.00 | 288.00 | 2.13% | 15,527 |
| Jul 11, 2025 | 286.30 | 294.00 | 282.00 | 282.00 | 282.00 | -2.42% | 26,302 |
| Jul 10, 2025 | 286.25 | 289.00 | 286.00 | 289.00 | 289.00 | - | 25,269 |
| Jul 9, 2025 | 294.00 | 294.00 | 286.00 | 289.00 | 289.00 | -1.03% | 33,226 |
| Jul 8, 2025 | 290.40 | 292.00 | 290.40 | 292.00 | 292.00 | - | 4,891 |
| Jul 7, 2025 | 294.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 25,734 |
| Jul 4, 2025 | 292.89 | 292.89 | 291.10 | 292.00 | 292.00 | - | 13,377 |
| Jul 3, 2025 | 293.50 | 293.50 | 291.67 | 292.00 | 292.00 | -2.01% | 14,011 |
| Jul 2, 2025 | 298.00 | 298.00 | 290.00 | 298.00 | 298.00 | 0.34% | 25,173 |
| Jul 1, 2025 | 295.56 | 298.00 | 292.40 | 297.00 | 297.00 | -0.34% | 23,104 |
| Jun 30, 2025 | 300.00 | 300.00 | 292.00 | 298.00 | 298.00 | 0.68% | 7,729 |