Personal Group Holdings Plc (AIM:PGH)
London · Delayed Price · Currency is GBP · Price in GBX 443.55
+8.55 (1.97%)
Sep 18, 2026, 3:49 PM GMT
Personal Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 432.67 | 450.00 | 430.00 | 443.55 | - | 1.97% | 77,124 |
| Sep 17, 2026 | 427.70 | 438.00 | 420.00 | 435.00 | 435.00 | 2.35% | 31,085 |
| Sep 16, 2026 | 409.50 | 410.00 | 410.00 | 425.00 | 425.00 | 3.66% | 152,897 |
| Sep 15, 2026 | 410.00 | 415.00 | 400.00 | 410.00 | 410.00 | 1.86% | 128,452 |
| Sep 14, 2026 | 407.50 | 410.00 | 395.00 | 402.50 | 402.50 | -1.23% | 28,324 |
| Sep 11, 2026 | 412.50 | 415.00 | 405.20 | 407.50 | 407.50 | -1.21% | 17,652 |
| Sep 10, 2026 | 405.00 | 420.00 | 405.00 | 412.50 | 412.50 | 0.61% | 74,352 |
| Sep 9, 2026 | 410.00 | 415.00 | 405.00 | 410.00 | 410.00 | - | 46,757 |
| Sep 8, 2026 | 405.00 | 419.40 | 400.00 | 410.00 | 410.00 | 2.50% | 55,237 |
| Sep 7, 2026 | 400.00 | 405.00 | 395.00 | 400.00 | 400.00 | - | 15,211 |
| Sep 4, 2026 | 402.50 | 407.00 | 395.00 | 400.00 | 400.00 | -0.62% | 30,167 |
| Sep 3, 2026 | 400.00 | 410.00 | 402.50 | 402.50 | 402.50 | 0.63% | 21,092 |
| Sep 2, 2026 | 394.11 | 410.00 | 390.00 | 400.00 | 400.00 | 1.27% | 60,941 |
| Sep 1, 2026 | 393.34 | 399.91 | 393.34 | 395.00 | 395.00 | - | 22,708 |
| Aug 28, 2026 | 400.00 | 405.00 | 393.00 | 395.00 | 395.00 | -1.25% | 139,578 |
| Aug 27, 2026 | 400.00 | 405.00 | 395.00 | 400.00 | 400.00 | - | 70,536 |
| Aug 26, 2026 | 395.00 | 404.00 | 394.00 | 400.00 | 400.00 | 1.27% | 90,153 |
| Aug 25, 2026 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | - | 53,830 |
| Aug 24, 2026 | 391.74 | 400.00 | 390.00 | 395.00 | 395.00 | 0.64% | 198,694 |
| Aug 21, 2026 | 392.50 | 395.00 | 390.01 | 392.50 | 392.50 | - | 16,568 |
| Aug 20, 2026 | 395.00 | 400.00 | 387.50 | 392.50 | 392.50 | -0.63% | 54,931 |
| Aug 19, 2026 | 391.30 | 400.00 | 390.00 | 395.00 | 395.00 | -0.50% | 18,984 |
| Aug 18, 2026 | 400.00 | 400.00 | 397.00 | 397.00 | 397.00 | 0.51% | 14,645 |
| Aug 17, 2026 | 395.00 | 405.00 | 392.22 | 395.00 | 395.00 | -1.25% | 14,749 |
| Aug 14, 2026 | 400.00 | 405.00 | 395.00 | 400.00 | 400.00 | - | 8,909 |
| Aug 13, 2026 | 400.00 | 405.00 | 396.22 | 400.00 | 400.00 | -0.62% | 12,292 |
| Aug 12, 2026 | 407.50 | 410.00 | 400.00 | 402.50 | 402.50 | -1.23% | 38,641 |
| Aug 11, 2026 | 397.50 | 410.00 | 398.23 | 407.50 | 407.50 | 2.52% | 36,205 |
| Aug 10, 2026 | 394.00 | 405.00 | 390.00 | 397.50 | 397.50 | 0.89% | 54,950 |
| Aug 7, 2026 | 394.00 | 400.00 | 388.00 | 394.00 | 394.00 | - | 30,302 |
| Aug 6, 2026 | 390.00 | 400.00 | 390.00 | 394.00 | 394.00 | 1.03% | 41,946 |
| Aug 5, 2026 | 392.50 | 395.00 | 385.00 | 390.00 | 390.00 | -0.64% | 18,229 |
| Aug 4, 2026 | 392.50 | 395.00 | 388.51 | 392.50 | 392.50 | - | 9,514 |
| Aug 3, 2026 | 392.50 | 395.00 | 390.00 | 392.50 | 392.50 | - | 22,084 |
| Jul 31, 2026 | 392.50 | 395.00 | 390.00 | 392.50 | 392.50 | -1.88% | 14,475 |
| Jul 30, 2026 | 395.00 | 400.00 | 390.00 | 400.00 | 400.00 | 1.27% | 43,866 |
| Jul 29, 2026 | 395.00 | 402.00 | 390.00 | 395.00 | 395.00 | - | 19,734 |
| Jul 28, 2026 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | -0.75% | 67,353 |
| Jul 27, 2026 | 395.00 | 400.00 | 390.00 | 398.00 | 398.00 | 0.76% | 45,747 |
| Jul 24, 2026 | 400.00 | 405.00 | 391.00 | 395.00 | 395.00 | -4.59% | 29,022 |
| Jul 23, 2026 | 410.00 | 415.00 | 395.00 | 414.00 | 414.00 | 0.98% | 55,819 |
| Jul 22, 2026 | 402.50 | 420.00 | 396.16 | 410.00 | 410.00 | 3.14% | 158,392 |
| Jul 21, 2026 | 402.50 | 410.00 | 395.00 | 397.50 | 397.50 | -1.24% | 22,043 |
| Jul 20, 2026 | 402.50 | 410.00 | 397.40 | 402.50 | 402.50 | - | 3,768 |
| Jul 17, 2026 | 403.66 | 405.00 | 400.00 | 402.50 | 402.50 | -0.12% | 19,183 |
| Jul 16, 2026 | 405.00 | 410.00 | 400.00 | 403.00 | 403.00 | -0.49% | 32,094 |
| Jul 15, 2026 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | - | 33,823 |
| Jul 14, 2026 | 405.00 | 406.00 | 400.00 | 405.00 | 405.00 | - | 16,926 |
| Jul 13, 2026 | 400.00 | 408.00 | 395.08 | 405.00 | 405.00 | 1.25% | 31,326 |
| Jul 10, 2026 | 400.00 | 405.00 | 395.00 | 400.00 | 400.00 | - | 5,576 |