Personal Group Holdings Plc (AIM:PGH)
London · Delayed Price · Currency is GBP · Price in GBX 398.00
+3.00 (0.76%)
Jul 27, 2026, 4:35 PM GMT
Personal Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 387.50 | 390.00 | 385.00 | 387.50 | 387.50 | - | 15,318 |
| Jun 12, 2026 | 380.00 | 390.00 | 375.00 | 387.50 | 387.50 | 1.97% | 22,632 |
| Jun 11, 2026 | 380.00 | 385.00 | 376.70 | 380.00 | 380.00 | - | 9,658 |
| Jun 10, 2026 | 392.50 | 395.00 | 365.00 | 380.00 | 380.00 | -3.18% | 708,989 |
| Jun 9, 2026 | 392.50 | 395.00 | 390.00 | 392.50 | 392.50 | - | 10,736 |
| Jun 8, 2026 | 395.00 | 397.00 | 390.00 | 392.50 | 392.50 | -0.63% | 16,567 |
| Jun 5, 2026 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | - | 17,341 |
| Jun 4, 2026 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | -1.25% | 31,726 |
| Jun 3, 2026 | 410.00 | 413.00 | 390.00 | 400.00 | 400.00 | -2.44% | 58,489 |
| Jun 2, 2026 | 413.50 | 416.00 | 407.00 | 410.00 | 410.00 | -0.85% | 88,926 |
| Jun 1, 2026 | 413.50 | 417.00 | 410.00 | 413.50 | 413.50 | - | 37,865 |
| May 29, 2026 | 408.50 | 417.00 | 408.65 | 413.50 | 413.50 | 1.60% | 119,587 |
| May 28, 2026 | 402.50 | 410.00 | 401.22 | 407.00 | 407.00 | 0.49% | 28,320 |
| May 27, 2026 | 393.50 | 408.80 | 390.00 | 405.00 | 405.00 | 2.92% | 48,506 |
| May 26, 2026 | 391.50 | 400.00 | 390.00 | 393.50 | 393.50 | 0.51% | 37,071 |
| May 22, 2026 | 391.50 | 395.00 | 389.55 | 391.50 | 391.50 | - | 59,426 |
| May 21, 2026 | 384.00 | 395.00 | 383.13 | 391.50 | 391.50 | 1.95% | 45,832 |
| May 20, 2026 | 387.50 | 388.00 | 381.00 | 384.00 | 384.00 | -0.90% | 43,635 |
| May 19, 2026 | 387.00 | 396.00 | 384.00 | 387.50 | 387.50 | 0.13% | 63,765 |
| May 18, 2026 | 391.50 | 395.00 | 385.70 | 387.00 | 387.00 | -1.65% | 107,128 |