Personal Group Holdings Plc (AIM:PGH)
London · Delayed Price · Currency is GBP · Price in GBX 328.00
+2.00 (0.61%)
Oct 31, 2025, 6:03 PM GMT+1
Personal Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 327.60 | 334.00 | 327.05 | 328.00 | 328.00 | 0.61% | 49,363 |
| Oct 30, 2025 | 327.00 | 328.00 | 324.00 | 326.00 | 326.00 | -0.31% | 22,218 |
| Oct 29, 2025 | 338.00 | 338.00 | 326.00 | 327.00 | 327.00 | 0.31% | 25,167 |
| Oct 28, 2025 | 325.00 | 336.00 | 318.00 | 326.00 | 326.00 | 0.31% | 45,904 |
| Oct 27, 2025 | 308.00 | 326.00 | 308.00 | 325.00 | 325.00 | 5.52% | 80,744 |
| Oct 24, 2025 | 306.00 | 310.00 | 304.00 | 308.00 | 308.00 | 0.65% | 24,215 |
| Oct 23, 2025 | 295.00 | 308.00 | 295.00 | 306.00 | 306.00 | -1.29% | 54,867 |
| Oct 22, 2025 | 299.00 | 310.00 | 293.00 | 310.00 | 310.00 | 3.68% | 166,834 |
| Oct 21, 2025 | 293.00 | 301.00 | 292.10 | 299.00 | 299.00 | 1.70% | 60,194 |
| Oct 20, 2025 | 302.00 | 304.00 | 284.00 | 294.00 | 294.00 | -2.65% | 176,183 |
| Oct 17, 2025 | 319.00 | 320.00 | 298.00 | 302.00 | 302.00 | -5.33% | 101,388 |
| Oct 16, 2025 | 323.00 | 326.00 | 316.00 | 319.00 | 319.00 | -1.24% | 14,918 |
| Oct 15, 2025 | 323.00 | 326.00 | 320.00 | 323.00 | 323.00 | - | 25,040 |
| Oct 14, 2025 | 322.00 | 326.00 | 320.00 | 323.00 | 323.00 | 0.31% | 58,990 |
| Oct 13, 2025 | 329.00 | 330.00 | 316.50 | 322.00 | 322.00 | -2.13% | 78,267 |
| Oct 10, 2025 | 329.00 | 330.00 | 322.00 | 329.00 | 329.00 | - | 3,865 |
| Oct 9, 2025 | 329.00 | 330.00 | 328.00 | 329.00 | 329.00 | - | 12,826 |
| Oct 8, 2025 | 328.00 | 330.00 | 326.00 | 329.00 | 329.00 | 0.30% | 11,322 |
| Oct 7, 2025 | 323.00 | 329.50 | 322.00 | 328.00 | 328.00 | 1.55% | 44,742 |
| Oct 6, 2025 | 333.00 | 336.00 | 318.25 | 323.00 | 323.00 | -3.00% | 71,555 |
| Oct 3, 2025 | 336.00 | 338.00 | 330.00 | 333.00 | 333.00 | -0.89% | 30,188 |
| Oct 2, 2025 | 334.00 | 340.00 | 332.00 | 336.00 | 336.00 | 0.60% | 41,443 |
| Oct 1, 2025 | 328.00 | 338.00 | 326.20 | 334.00 | 334.00 | 1.83% | 70,544 |
| Sep 30, 2025 | 320.00 | 328.00 | 318.00 | 328.00 | 328.00 | 2.50% | 96,350 |
| Sep 29, 2025 | 317.00 | 322.00 | 316.00 | 320.00 | 320.00 | 0.95% | 75,170 |
| Sep 26, 2025 | 315.00 | 320.00 | 315.00 | 317.00 | 317.00 | 0.32% | 76,768 |
| Sep 25, 2025 | 326.00 | 326.00 | 308.00 | 316.00 | 316.00 | -4.82% | 399,885 |
| Sep 24, 2025 | 332.00 | 334.00 | 325.00 | 332.00 | 323.80 | - | 165,565 |
| Sep 23, 2025 | 353.00 | 356.00 | 330.00 | 332.00 | 323.80 | -5.95% | 92,257 |
| Sep 22, 2025 | 356.00 | 360.00 | 345.00 | 353.00 | 344.28 | -1.12% | 39,255 |
| Sep 19, 2025 | 364.00 | 366.00 | 352.40 | 357.00 | 348.18 | -1.92% | 34,094 |
| Sep 18, 2025 | 361.00 | 368.65 | 356.00 | 364.00 | 355.01 | 0.55% | 167,738 |
| Sep 17, 2025 | 360.00 | 365.98 | 346.20 | 362.00 | 353.06 | -4.74% | 193,814 |
| Sep 16, 2025 | 370.00 | 380.00 | 360.00 | 380.00 | 370.61 | 2.70% | 251,872 |
| Sep 15, 2025 | 370.00 | 374.00 | 368.48 | 370.00 | 360.86 | - | 178,232 |
| Sep 12, 2025 | 370.00 | 376.00 | 368.00 | 370.00 | 360.86 | - | 25,419 |
| Sep 11, 2025 | 375.00 | 380.00 | 368.22 | 370.00 | 360.86 | -1.33% | 36,392 |
| Sep 10, 2025 | 369.00 | 379.90 | 369.00 | 375.00 | 365.74 | 1.63% | 38,232 |
| Sep 9, 2025 | 362.00 | 372.00 | 361.00 | 369.00 | 359.89 | 1.65% | 20,660 |
| Sep 8, 2025 | 373.00 | 374.00 | 350.00 | 363.00 | 354.03 | -2.68% | 74,640 |
| Sep 5, 2025 | 378.00 | 382.00 | 370.00 | 373.00 | 363.79 | -1.32% | 54,477 |
| Sep 4, 2025 | 386.00 | 388.00 | 376.00 | 378.00 | 368.66 | -2.58% | 26,471 |
| Sep 3, 2025 | 380.85 | 388.00 | 380.00 | 388.00 | 378.42 | 1.57% | 24,183 |
| Sep 2, 2025 | 393.00 | 403.70 | 380.80 | 382.00 | 372.57 | -1.29% | 101,548 |
| Sep 1, 2025 | 373.76 | 389.00 | 372.00 | 387.00 | 377.44 | 4.03% | 48,612 |
| Aug 29, 2025 | 376.00 | 384.00 | 370.00 | 372.00 | 362.74 | -2.11% | 27,738 |
| Aug 28, 2025 | 385.00 | 390.00 | 377.50 | 380.00 | 370.54 | -1.55% | 72,681 |
| Aug 27, 2025 | 383.30 | 388.00 | 382.00 | 386.00 | 376.39 | 1.05% | 51,238 |
| Aug 26, 2025 | 374.00 | 384.85 | 372.00 | 382.00 | 372.49 | 2.41% | 63,686 |
| Aug 22, 2025 | 363.34 | 377.00 | 363.34 | 373.00 | 363.71 | 2.47% | 58,379 |