Personal Group Holdings Plc (AIM:PGH)
London · Delayed Price · Currency is GBP · Price in GBX 395.00
+2.50 (0.64%)
Aug 24, 2026, 4:45 PM GMT
Personal Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 397.50 | 405.00 | 395.00 | 400.00 | 400.00 | 0.63% | 24,275 |
| Jul 8, 2026 | 385.00 | 400.00 | 384.00 | 397.50 | 397.50 | 3.25% | 81,870 |
| Jul 7, 2026 | 385.00 | 390.00 | 380.00 | 385.00 | 385.00 | - | 14,686 |
| Jul 6, 2026 | 385.00 | 390.00 | 382.23 | 385.00 | 385.00 | - | 14,800 |
| Jul 3, 2026 | 385.00 | 390.00 | 380.00 | 385.00 | 385.00 | -1.28% | 14,473 |
| Jul 2, 2026 | 385.00 | 390.00 | 380.00 | 390.00 | 390.00 | 1.30% | 30,673 |
| Jul 1, 2026 | 385.00 | 390.00 | 380.00 | 385.00 | 385.00 | - | 17,772 |
| Jun 30, 2026 | 385.00 | 386.70 | 381.60 | 385.00 | 385.00 | - | 6,366 |
| Jun 29, 2026 | 385.00 | 387.00 | 381.50 | 385.00 | 385.00 | - | 13,289 |
| Jun 26, 2026 | 382.50 | 390.00 | 380.00 | 385.00 | 385.00 | 0.65% | 11,591 |
| Jun 25, 2026 | 382.50 | 385.00 | 382.50 | 382.50 | 382.50 | - | 16,056 |
| Jun 24, 2026 | 380.00 | 385.00 | 375.66 | 382.50 | 382.50 | 0.66% | 27,971 |
| Jun 23, 2026 | 380.00 | 390.00 | 375.50 | 380.00 | 380.00 | - | 12,420 |
| Jun 22, 2026 | 387.50 | 390.00 | 376.00 | 380.00 | 380.00 | -1.94% | 31,340 |
| Jun 19, 2026 | 387.50 | 390.00 | 385.00 | 387.50 | 387.50 | - | 22,046 |
| Jun 18, 2026 | 387.50 | 390.00 | 385.00 | 387.50 | 387.50 | - | 19,550 |
| Jun 17, 2026 | 387.50 | 390.00 | 385.00 | 387.50 | 387.50 | - | 19,160 |
| Jun 16, 2026 | 387.50 | 390.00 | 385.00 | 387.50 | 387.50 | - | 19,380 |