Personal Group Holdings Plc (AIM:PGH)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 452.50
+25.00 (5.85%)
Nov 4, 2026, 5:15 PM GMT
Personal Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 428.75 | 454.96 | 428.75 | 452.50 | 452.50 | 5.85% | 101,873 |
| Nov 3, 2026 | 427.50 | 434.45 | 425.00 | 427.50 | 427.50 | - | 59,994 |
| Nov 2, 2026 | 427.50 | 430.00 | 425.00 | 427.50 | 427.50 | - | 23,404 |
| Oct 30, 2026 | 427.50 | 430.00 | 425.00 | 427.50 | 427.50 | - | 53,049 |
| Oct 29, 2026 | 427.50 | 426.88 | 425.00 | 427.50 | 427.50 | - | 34,821 |
| Oct 28, 2026 | 427.50 | 426.88 | 425.00 | 427.50 | 427.50 | 0.59% | 24,479 |
| Oct 27, 2026 | 427.50 | 430.00 | 425.00 | 425.00 | 425.00 | -0.58% | 16,368 |
| Oct 26, 2026 | 429.00 | 440.00 | 425.00 | 427.50 | 427.50 | -0.35% | 21,523 |
| Oct 23, 2026 | 429.00 | 433.00 | 425.00 | 429.00 | 429.00 | - | 5,774 |
| Oct 22, 2026 | 429.00 | 431.00 | 425.00 | 429.00 | 429.00 | - | 33,553 |
| Oct 21, 2026 | 429.00 | 433.00 | 425.00 | 429.00 | 429.00 | - | 29,218 |
| Oct 20, 2026 | 430.00 | 433.00 | 425.00 | 429.00 | 429.00 | -0.69% | 21,636 |
| Oct 19, 2026 | 431.00 | 435.00 | 428.00 | 432.00 | 432.00 | 0.93% | 70,573 |
| Oct 16, 2026 | 427.50 | 430.00 | 425.00 | 428.00 | 428.00 | - | 43,325 |
| Oct 15, 2026 | 427.50 | 430.00 | 425.00 | 428.00 | 428.00 | 0.71% | 93,184 |
| Oct 14, 2026 | 435.00 | 438.00 | 425.00 | 425.00 | 425.00 | -2.30% | 50,149 |
| Oct 13, 2026 | 436.00 | 440.00 | 432.20 | 435.00 | 435.00 | -0.23% | 25,645 |
| Oct 12, 2026 | 433.50 | 438.00 | 432.00 | 436.00 | 436.00 | 0.58% | 33,714 |
| Oct 9, 2026 | 433.50 | 435.00 | 432.00 | 433.50 | 433.50 | - | 20,968 |
| Oct 8, 2026 | 440.00 | 445.00 | 432.00 | 433.50 | 433.50 | -1.48% | 57,138 |
| Oct 7, 2026 | 427.50 | 447.30 | 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 | 425.00 | 435.00 | 420.00 | 427.50 | 427.50 | 0.59% | 46,304 |
| Oct 2, 2026 | 425.00 | 430.00 | 420.00 | 425.00 | 425.00 | - | 23,441 |
| Oct 1, 2026 | 432.50 | 435.00 | 420.00 | 425.00 | 425.00 | -1.73% | 118,744 |
| Sep 30, 2026 | 433.50 | 435.00 | 428.60 | 432.50 | 432.50 | -0.23% | 62,265 |
| Sep 29, 2026 | 433.50 | 435.00 | 432.00 | 433.50 | 433.50 | - | 21,923 |
| Sep 28, 2026 | 433.50 | 435.00 | 433.10 | 433.50 | 433.50 | - | 42,275 |
| Sep 25, 2026 | 438.50 | 442.00 | 430.00 | 433.50 | 433.50 | -1.14% | 61,952 |
| Sep 24, 2026 | 445.00 | 450.00 | 435.00 | 438.50 | 438.50 | -1.68% | 63,036 |
| Sep 23, 2026 | 451.50 | 455.00 | 448.00 | 455.00 | 446.00 | 0.78% | 19,457 |
| Sep 22, 2026 | 440.00 | 453.00 | 441.50 | 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 | 399.90 | 393.30 | 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 |