Personal Group Holdings Plc (AIM:PGH)
London · Delayed Price · Currency is GBP · Price in GBX 316.00
+2.00 (0.64%)
At close: Jan 23, 2026
Personal Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 321.52 | 324.00 | 316.20 | 318.00 | - | 1.27% | 63,632 |
| 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 |
| Dec 2, 2025 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | - | 16,036 |
| Dec 1, 2025 | 333.00 | 339.90 | 330.00 | 335.00 | 335.00 | 0.60% | 11,773 |
| Nov 28, 2025 | 320.00 | 332.00 | 320.00 | 333.00 | 333.00 | 5.05% | 44,675 |
| Nov 27, 2025 | 324.10 | 327.52 | 316.34 | 317.00 | 317.00 | -2.76% | 29,643 |
| Nov 26, 2025 | 345.00 | 346.00 | 324.36 | 326.00 | 326.00 | -0.61% | 298,401 |
| Nov 25, 2025 | 344.00 | 328.00 | 328.00 | 328.00 | 328.00 | -4.93% | 22,919 |
| Nov 24, 2025 | 346.00 | 350.00 | 342.00 | 345.00 | 345.00 | -0.58% | 91,566 |
| Nov 21, 2025 | 354.00 | 352.00 | 345.20 | 347.00 | 347.00 | -1.98% | 29,558 |
| Nov 20, 2025 | 352.00 | 356.00 | 351.67 | 354.00 | 354.00 | -1.67% | 60,850 |
| Nov 19, 2025 | 343.00 | 360.00 | 340.00 | 360.00 | 360.00 | 4.96% | 71,518 |
| Nov 18, 2025 | 345.00 | 346.00 | 343.00 | 343.00 | 343.00 | -0.87% | 33,530 |
| Nov 17, 2025 | 347.00 | 348.00 | 345.00 | 346.00 | 346.00 | -0.29% | 11,695 |
| Nov 14, 2025 | 348.00 | 350.00 | 344.42 | 347.00 | 347.00 | -0.29% | 83,683 |
| Nov 13, 2025 | 353.00 | 355.40 | 346.00 | 348.00 | 348.00 | -1.42% | 35,891 |
| Nov 12, 2025 | 349.00 | 356.00 | 346.00 | 353.00 | 353.00 | 2.02% | 24,434 |