Personal Group Holdings Plc (AIM:PGH)
London · Delayed Price · Currency is GBP · Price in GBX 432.44
-2.56 (-0.59%)
Oct 14, 2026, 8:25 AM GMT
Personal Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 434.38 | 434.38 | 432.44 | 432.44 | 432.44 | -0.59% | 15,156 |
| Oct 13, 2026 | 437.40 | 440.00 | 432.20 | 435.00 | 435.00 | -0.23% | 15,645 |
| Oct 12, 2026 | 433.50 | 438.00 | 432.00 | 436.00 | 436.00 | 0.58% | 33,714 |
| Oct 9, 2026 | 433.80 | 435.00 | 432.00 | 433.50 | 433.50 | - | 20,968 |
| Oct 8, 2026 | 445.00 | 445.00 | 432.00 | 433.50 | 433.50 | -1.48% | 32,137 |
| Oct 7, 2026 | 427.50 | 447.28 | 420.00 | 440.00 | 440.00 | 2.92% | 425,720 |
| Oct 6, 2026 | 427.50 | 435.00 | 420.00 | 427.50 | 427.50 | - | 8,705 |
| Oct 5, 2026 | 430.00 | 425.00 | 425.00 | 427.50 | 427.50 | 0.59% | 46,305 |
| Oct 2, 2026 | 427.70 | 430.00 | 420.00 | 425.00 | 425.00 | - | 13,440 |
| Oct 1, 2026 | 434.99 | 435.00 | 420.00 | 425.00 | 425.00 | -1.73% | 56,418 |
| Sep 30, 2026 | 432.00 | 435.00 | 428.60 | 432.50 | 432.50 | -0.23% | 62,265 |
| Sep 29, 2026 | 433.55 | 435.00 | 432.00 | 433.50 | 433.50 | - | 21,923 |
| Sep 28, 2026 | 434.10 | 435.00 | 433.12 | 433.50 | 433.50 | - | 32,274 |
| Sep 25, 2026 | 435.00 | 442.00 | 430.00 | 433.50 | 433.50 | -1.14% | 61,950 |
| Sep 24, 2026 | 446.70 | 436.00 | 436.00 | 438.50 | 438.50 | -1.68% | 36,445 |
| Sep 23, 2026 | 451.70 | 455.00 | 455.00 | 455.00 | 446.00 | 0.78% | 19,457 |
| Sep 22, 2026 | 440.00 | 453.00 | 441.46 | 451.50 | 442.57 | 2.61% | 46,013 |
| Sep 21, 2026 | 440.00 | 445.00 | 435.00 | 440.00 | 431.30 | - | 39,547 |
| Sep 18, 2026 | 435.00 | 450.00 | 430.00 | 440.00 | 431.30 | 1.15% | 75,124 |
| Sep 17, 2026 | 425.00 | 438.00 | 420.00 | 435.00 | 426.40 | 2.35% | 31,084 |
| Sep 16, 2026 | 410.00 | 430.00 | 405.00 | 425.00 | 416.59 | 3.66% | 152,897 |
| Sep 15, 2026 | 405.00 | 415.00 | 400.00 | 410.00 | 401.89 | 1.86% | 128,452 |
| Sep 14, 2026 | 407.50 | 410.00 | 395.00 | 402.50 | 394.54 | -1.23% | 28,324 |
| Sep 11, 2026 | 412.50 | 415.00 | 405.20 | 407.50 | 399.44 | -1.21% | 17,652 |
| Sep 10, 2026 | 410.00 | 420.00 | 405.00 | 412.50 | 404.34 | 0.61% | 74,352 |
| Sep 9, 2026 | 410.00 | 415.00 | 405.00 | 410.00 | 401.89 | - | 46,757 |
| Sep 8, 2026 | 405.00 | 419.40 | 400.00 | 410.00 | 401.89 | 2.50% | 55,237 |
| Sep 7, 2026 | 400.00 | 405.00 | 395.00 | 400.00 | 392.09 | - | 15,211 |
| Sep 4, 2026 | 402.50 | 407.00 | 395.00 | 400.00 | 392.09 | -0.62% | 30,167 |
| Sep 3, 2026 | 400.00 | 410.00 | 402.50 | 402.50 | 394.54 | 0.63% | 21,092 |
| Sep 2, 2026 | 395.00 | 410.00 | 390.00 | 400.00 | 392.09 | 1.27% | 60,943 |
| Sep 1, 2026 | 395.00 | 399.91 | 393.34 | 395.00 | 387.19 | - | 22,708 |
| Aug 28, 2026 | 400.00 | 405.00 | 393.00 | 395.00 | 387.19 | -1.25% | 139,578 |
| Aug 27, 2026 | 400.00 | 405.00 | 395.00 | 400.00 | 392.09 | - | 83,036 |
| Aug 26, 2026 | 395.00 | 404.00 | 394.00 | 400.00 | 392.09 | 1.27% | 90,153 |
| Aug 25, 2026 | 395.00 | 400.00 | 390.00 | 395.00 | 387.19 | - | 53,830 |
| Aug 24, 2026 | 392.50 | 400.00 | 390.00 | 395.00 | 387.19 | 0.64% | 217,794 |
| Aug 21, 2026 | 392.50 | 395.00 | 390.01 | 392.50 | 384.74 | - | 16,568 |
| Aug 20, 2026 | 395.00 | 400.00 | 387.50 | 392.50 | 384.74 | -0.63% | 54,931 |
| Aug 19, 2026 | 395.00 | 400.00 | 390.00 | 395.00 | 387.19 | -0.50% | 27,485 |
| Aug 18, 2026 | 395.00 | 400.00 | 390.00 | 397.00 | 389.15 | 0.51% | 23,019 |
| Aug 17, 2026 | 400.00 | 405.00 | 392.22 | 395.00 | 387.19 | -1.25% | 14,748 |
| Aug 14, 2026 | 400.00 | 405.00 | 395.00 | 400.00 | 392.09 | - | 8,909 |
| Aug 13, 2026 | 402.50 | 405.00 | 396.22 | 400.00 | 392.09 | -0.62% | 12,293 |
| Aug 12, 2026 | 407.50 | 410.00 | 400.00 | 402.50 | 394.54 | -1.23% | 38,641 |
| Aug 11, 2026 | 397.50 | 410.00 | 398.23 | 407.50 | 399.44 | 2.52% | 36,205 |
| Aug 10, 2026 | 394.00 | 405.00 | 390.00 | 397.50 | 389.64 | 0.89% | 54,950 |
| Aug 7, 2026 | 394.00 | 400.00 | 388.00 | 394.00 | 386.21 | - | 30,302 |
| Aug 6, 2026 | 390.00 | 400.00 | 390.00 | 394.00 | 386.21 | 1.03% | 41,946 |
| Aug 5, 2026 | 392.50 | 395.00 | 385.00 | 390.00 | 382.29 | -0.64% | 18,229 |