Personal Group Holdings Plc (AIM:PGH)
London · Delayed Price · Currency is GBP · Price in GBX 317.00
-6.00 (-1.86%)
At close: Feb 13, 2026
Personal Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 323.00 | 326.00 | 314.00 | 317.00 | 317.00 | -1.86% | 53,947 |
| Feb 12, 2026 | 324.00 | 326.00 | 320.00 | 323.00 | 323.00 | -0.31% | 10,427 |
| Feb 11, 2026 | 327.00 | 327.82 | 322.21 | 324.00 | 324.00 | -0.92% | 23,360 |
| Feb 10, 2026 | 328.48 | 328.48 | 324.51 | 327.00 | 327.00 | - | 16,170 |
| Feb 9, 2026 | 327.00 | 330.00 | 324.06 | 327.00 | 327.00 | - | 173,478 |
| Feb 6, 2026 | 325.00 | 330.00 | 324.00 | 327.00 | 327.00 | 0.62% | 13,346 |
| Feb 5, 2026 | 327.00 | 330.00 | 324.00 | 325.00 | 325.00 | -0.61% | 15,249 |
| Feb 4, 2026 | 326.10 | 334.00 | 322.70 | 327.00 | 327.00 | -1.21% | 28,091 |
| Feb 3, 2026 | 330.40 | 336.00 | 326.00 | 331.00 | 331.00 | -0.30% | 10,983 |
| Feb 2, 2026 | 334.00 | 336.40 | 328.00 | 332.00 | 332.00 | -0.60% | 19,383 |
| Jan 30, 2026 | 347.00 | 350.00 | 330.00 | 334.00 | 334.00 | -3.75% | 48,390 |
| Jan 29, 2026 | 349.00 | 354.00 | 344.00 | 347.00 | 347.00 | -0.57% | 21,618 |
| Jan 28, 2026 | 352.96 | 370.00 | 347.00 | 349.00 | 349.00 | 1.45% | 182,009 |
| Jan 27, 2026 | 331.00 | 350.00 | 330.08 | 344.00 | 344.00 | 3.93% | 84,577 |
| Jan 26, 2026 | 316.00 | 316.00 | 316.00 | 331.00 | 331.00 | 4.75% | 97,699 |
| Jan 23, 2026 | 320.00 | 324.00 | 312.00 | 316.00 | 316.00 | 0.64% | 95,002 |
| Jan 22, 2026 | 311.00 | 322.00 | 310.00 | 314.00 | 314.00 | 0.96% | 66,849 |
| Jan 21, 2026 | 302.75 | 314.40 | 302.12 | 311.00 | 311.00 | 1.97% | 27,656 |
| Jan 20, 2026 | 313.00 | 314.99 | 302.00 | 305.00 | 305.00 | -2.56% | 34,584 |
| Jan 19, 2026 | 315.00 | 320.00 | 310.00 | 313.00 | 313.00 | -0.63% | 38,223 |
| Jan 16, 2026 | 315.00 | 320.00 | 312.00 | 315.00 | 315.00 | - | 28,262 |
| Jan 15, 2026 | 319.00 | 324.00 | 312.40 | 315.00 | 315.00 | -1.56% | 42,877 |
| Jan 14, 2026 | 308.80 | 320.00 | 320.00 | 320.00 | 320.00 | 4.58% | 86,971 |
| Jan 13, 2026 | 304.00 | 306.00 | 302.00 | 306.00 | 306.00 | 0.66% | 43,305 |
| Jan 12, 2026 | 309.00 | 310.00 | 302.00 | 304.00 | 304.00 | -1.62% | 26,154 |
| Jan 9, 2026 | 309.00 | 312.00 | 306.00 | 309.00 | 309.00 | - | 12,683 |
| Jan 8, 2026 | 309.00 | 312.00 | 306.00 | 309.00 | 309.00 | 0.98% | 18,152 |
| Jan 7, 2026 | 309.00 | 312.00 | 306.00 | 306.00 | 306.00 | -0.97% | 25,007 |
| Jan 6, 2026 | 306.00 | 314.00 | 302.00 | 309.00 | 309.00 | 2.32% | 50,868 |
| Jan 5, 2026 | 303.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0.67% | 64,977 |
| Jan 2, 2026 | 313.00 | 316.00 | 300.00 | 300.00 | 300.00 | -4.15% | 42,346 |
| Dec 31, 2025 | 320.00 | 320.00 | 310.00 | 313.00 | 313.00 | -1.57% | 22,186 |
| Dec 30, 2025 | 320.00 | 322.70 | 316.00 | 318.00 | 318.00 | -0.63% | 7,399 |
| Dec 29, 2025 | 324.00 | 330.00 | 317.20 | 320.00 | 320.00 | -1.23% | 29,728 |
| Dec 24, 2025 | 326.00 | 322.08 | 322.00 | 324.00 | 324.00 | -0.61% | 1,954 |
| Dec 23, 2025 | 326.00 | 334.00 | 322.00 | 326.00 | 326.00 | -1.21% | 18,623 |
| Dec 22, 2025 | 330.00 | 331.00 | 326.00 | 330.00 | 330.00 | 1.23% | 20,376 |
| Dec 19, 2025 | 330.00 | 334.00 | 326.00 | 326.00 | 326.00 | -1.21% | 17,484 |
| Dec 18, 2025 | 329.00 | 334.00 | 326.00 | 330.00 | 330.00 | 0.30% | 10,997 |
| Dec 17, 2025 | 321.00 | 332.00 | 318.00 | 329.00 | 329.00 | 2.49% | 33,585 |
| Dec 16, 2025 | 313.00 | 326.00 | 310.00 | 321.00 | 321.00 | 2.56% | 24,545 |
| Dec 15, 2025 | 311.00 | 315.99 | 310.00 | 313.00 | 313.00 | 0.64% | 7,704 |
| Dec 12, 2025 | 320.00 | 324.00 | 309.00 | 311.00 | 311.00 | -2.81% | 37,948 |
| Dec 11, 2025 | 325.00 | 330.00 | 316.80 | 320.00 | 320.00 | -1.54% | 22,700 |
| Dec 10, 2025 | 324.18 | 320.00 | 320.00 | 325.00 | 325.00 | -0.61% | 16,029 |
| Dec 9, 2025 | 328.00 | 334.00 | 324.08 | 327.00 | 327.00 | -1.21% | 13,399 |
| Dec 8, 2025 | 344.00 | 344.00 | 328.00 | 331.00 | 331.00 | -2.93% | 73,893 |
| Dec 5, 2025 | 341.00 | 344.00 | 340.33 | 341.00 | 341.00 | - | 16,199 |
| Dec 4, 2025 | 341.00 | 344.00 | 338.00 | 341.00 | 341.00 | - | 2,601 |
| Dec 3, 2025 | 338.85 | 344.00 | 330.00 | 341.00 | 341.00 | 1.79% | 23,278 |