Personal Group Holdings Plc (AIM:PGH)
London · Delayed Price · Currency is GBP · Price in GBX 375.55
+4.05 (1.09%)
May 8, 2026, 4:27 PM GMT
Personal Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 373.00 | 384.00 | 370.00 | 376.00 | 376.00 | 1.21% | 128,639 |
| May 7, 2026 | 372.50 | 373.75 | 360.55 | 371.50 | 371.50 | -2.24% | 160,087 |
| May 6, 2026 | 360.00 | 380.00 | 355.00 | 380.00 | 380.00 | 5.56% | 144,713 |
| May 5, 2026 | 352.50 | 365.00 | 350.00 | 360.00 | 360.00 | 2.86% | 77,532 |
| May 1, 2026 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | - | 24,915 |
| Apr 30, 2026 | 350.00 | 354.74 | 347.60 | 350.00 | 350.00 | - | 32,492 |
| Apr 29, 2026 | 337.50 | 352.90 | 336.03 | 350.00 | 350.00 | 3.70% | 50,980 |
| Apr 28, 2026 | 340.00 | 342.00 | 335.00 | 337.50 | 337.50 | -0.74% | 35,949 |
| Apr 27, 2026 | 340.00 | 345.00 | 335.00 | 340.00 | 340.00 | - | 331,222 |
| Apr 24, 2026 | 340.00 | 345.00 | 335.00 | 340.00 | 340.00 | - | 125,049 |
| Apr 23, 2026 | 340.00 | 345.00 | 335.00 | 340.00 | 340.00 | - | 19,630 |
| Apr 22, 2026 | 330.00 | 344.00 | 325.00 | 340.00 | 340.00 | 3.82% | 314,114 |
| Apr 21, 2026 | 331.50 | 335.00 | 320.00 | 327.50 | 327.50 | -1.21% | 293,103 |
| Apr 20, 2026 | 340.00 | 340.00 | 328.00 | 331.50 | 331.50 | -3.63% | 260,835 |
| Apr 17, 2026 | 340.00 | 345.00 | 335.00 | 344.00 | 344.00 | 1.18% | 12,257 |
| Apr 16, 2026 | 340.00 | 345.00 | 331.00 | 340.00 | 340.00 | - | 17,095 |
| Apr 15, 2026 | 340.00 | 343.00 | 336.00 | 340.00 | 340.00 | - | 26,597 |
| Apr 14, 2026 | 335.00 | 345.00 | 335.00 | 340.00 | 340.00 | 1.49% | 43,324 |
| Apr 13, 2026 | 347.50 | 350.00 | 330.00 | 335.00 | 335.00 | -3.60% | 108,251 |
| Apr 10, 2026 | 348.00 | 350.00 | 345.00 | 347.50 | 347.50 | - | 45,462 |
| Apr 9, 2026 | 347.50 | 350.00 | 345.00 | 347.50 | 347.50 | - | 32,626 |
| Apr 8, 2026 | 355.00 | 370.00 | 345.03 | 347.50 | 347.50 | -2.11% | 78,206 |
| Apr 7, 2026 | 350.00 | 360.00 | 344.00 | 355.00 | 355.00 | 1.43% | 190,442 |
| Apr 2, 2026 | 350.00 | 358.00 | 341.10 | 350.00 | 350.00 | -2.51% | 59,194 |
| Apr 1, 2026 | 353.00 | 368.80 | 350.00 | 359.00 | 343.90 | 1.70% | 122,997 |
| Mar 31, 2026 | 350.00 | 356.00 | 346.00 | 353.00 | 338.15 | 0.86% | 46,573 |
| Mar 30, 2026 | 338.00 | 360.00 | 338.00 | 350.00 | 335.28 | 3.55% | 162,141 |
| Mar 27, 2026 | 335.00 | 340.00 | 332.00 | 338.00 | 323.78 | 0.90% | 22,363 |
| Mar 26, 2026 | 341.00 | 346.00 | 332.00 | 335.00 | 320.91 | -1.76% | 60,467 |
| Mar 25, 2026 | 335.00 | 350.00 | 332.00 | 341.00 | 326.66 | 1.79% | 129,384 |
| Mar 24, 2026 | 315.00 | 338.80 | 312.00 | 335.00 | 320.91 | 10.93% | 278,205 |
| Mar 23, 2026 | 289.00 | 305.00 | 282.00 | 302.00 | 289.30 | 4.50% | 112,031 |
| Mar 20, 2026 | 294.00 | 296.00 | 288.00 | 289.00 | 276.84 | -1.70% | 41,346 |
| Mar 19, 2026 | 299.00 | 302.00 | 290.00 | 294.00 | 281.63 | -1.67% | 41,946 |
| Mar 18, 2026 | 290.00 | 302.00 | 288.00 | 299.00 | 286.42 | 3.10% | 91,283 |
| Mar 17, 2026 | 294.00 | 298.00 | 284.00 | 290.00 | 277.80 | -1.36% | 71,859 |
| Mar 16, 2026 | 296.00 | 298.72 | 289.00 | 294.00 | 281.63 | -0.68% | 24,623 |
| Mar 13, 2026 | 298.00 | 300.00 | 294.10 | 296.00 | 283.55 | -3.27% | 17,738 |
| Mar 12, 2026 | 299.00 | 306.00 | 296.00 | 306.00 | 293.13 | 2.34% | 8,514 |
| Mar 11, 2026 | 304.00 | 308.00 | 296.00 | 299.00 | 286.42 | -2.92% | 28,987 |
| Mar 10, 2026 | 304.00 | 309.04 | 300.03 | 308.00 | 295.05 | 1.32% | 25,154 |
| Mar 9, 2026 | 306.00 | 310.00 | 296.00 | 304.00 | 291.21 | -0.65% | 30,605 |
| Mar 6, 2026 | 306.00 | 322.00 | 304.50 | 306.00 | 293.13 | - | 75,086 |
| Mar 5, 2026 | 302.00 | 310.00 | 300.00 | 306.00 | 293.13 | 1.32% | 34,854 |
| Mar 4, 2026 | 292.00 | 306.00 | 290.20 | 302.00 | 289.30 | 3.42% | 43,051 |
| Mar 3, 2026 | 304.00 | 308.00 | 290.00 | 292.00 | 279.72 | -3.95% | 63,522 |
| Mar 2, 2026 | 311.00 | 316.00 | 299.00 | 304.00 | 291.21 | -2.25% | 43,493 |
| Feb 27, 2026 | 311.00 | 316.00 | 307.41 | 311.00 | 297.92 | - | 23,456 |
| Feb 26, 2026 | 311.00 | 316.00 | 307.00 | 311.00 | 297.92 | - | 17,320 |
| Feb 25, 2026 | 310.00 | 315.99 | 306.00 | 311.00 | 297.92 | 0.32% | 32,066 |