PPHE Hotel Group Limited (LON:PPH)
London · Delayed Price · Currency is GBP · Price in GBX 1,604.00
-56.00 (-3.37%)
At close: Mar 27, 2026
PPHE Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,620.00 | 1,682.00 | 1,582.00 | 1,604.00 | 1,604.00 | -3.37% | 44,179 |
| Mar 26, 2026 | 1,740.00 | 1,740.00 | 1,652.00 | 1,660.00 | 1,660.00 | -2.47% | 16,789 |
| Mar 25, 2026 | 1,712.00 | 1,718.00 | 1,668.00 | 1,702.00 | 1,702.00 | 3.03% | 15,864 |
| Mar 24, 2026 | 1,740.00 | 1,740.00 | 1,652.00 | 1,652.00 | 1,652.00 | -1.31% | 16,832 |
| Mar 23, 2026 | 1,654.00 | 1,708.00 | 1,606.00 | 1,674.00 | 1,674.00 | 0.12% | 24,231 |
| Mar 20, 2026 | 1,634.00 | 1,682.00 | 1,624.00 | 1,672.00 | 1,672.00 | 1.58% | 319,628 |
| Mar 19, 2026 | 1,674.00 | 1,674.00 | 1,610.00 | 1,646.00 | 1,646.00 | -2.49% | 32,272 |
| Mar 18, 2026 | 1,738.00 | 1,740.00 | 1,680.00 | 1,688.00 | 1,688.00 | -1.52% | 20,943 |
| Mar 17, 2026 | 1,684.00 | 1,724.00 | 1,682.00 | 1,714.00 | 1,714.00 | 1.42% | 45,348 |
| Mar 16, 2026 | 1,680.00 | 1,732.00 | 1,660.00 | 1,690.00 | 1,690.00 | - | 53,239 |
| Mar 13, 2026 | 1,722.00 | 1,740.00 | 1,684.00 | 1,690.00 | 1,690.00 | -1.86% | 21,162 |
| Mar 12, 2026 | 1,710.00 | 1,746.00 | 1,700.00 | 1,722.00 | 1,722.00 | -0.58% | 24,385 |
| Mar 11, 2026 | 1,706.00 | 1,760.00 | 1,700.00 | 1,732.00 | 1,732.00 | -0.92% | 13,665 |
| Mar 10, 2026 | 1,730.00 | 1,772.00 | 1,716.00 | 1,748.00 | 1,748.00 | 2.22% | 14,933 |
| Mar 9, 2026 | 1,680.00 | 1,730.00 | 1,666.00 | 1,710.00 | 1,710.00 | -1.16% | 20,696 |
| Mar 6, 2026 | 1,700.00 | 1,762.00 | 1,700.00 | 1,730.00 | 1,730.00 | - | 13,970 |
| Mar 5, 2026 | 1,750.00 | 1,778.00 | 1,724.00 | 1,730.00 | 1,730.00 | -1.03% | 21,384 |
| Mar 4, 2026 | 1,710.00 | 1,780.00 | 1,684.00 | 1,748.00 | 1,748.00 | 3.55% | 31,471 |
| Mar 3, 2026 | 1,788.00 | 1,788.00 | 1,634.00 | 1,688.00 | 1,688.00 | -2.54% | 56,184 |
| Mar 2, 2026 | 1,940.00 | 1,940.00 | 1,722.00 | 1,732.00 | 1,732.00 | -13.40% | 56,196 |
| Feb 27, 2026 | 2,030.00 | 2,030.00 | 1,950.00 | 2,000.00 | 2,000.00 | 1.42% | 44,545 |
| Feb 26, 2026 | 2,015.00 | 2,050.00 | 1,972.00 | 1,972.00 | 1,972.00 | -2.13% | 13,823 |
| Feb 25, 2026 | 1,960.00 | 2,015.00 | 1,960.00 | 2,015.00 | 2,015.00 | 2.08% | 17,379 |
| Feb 24, 2026 | 1,962.00 | 2,000.00 | 1,952.00 | 1,974.00 | 1,974.00 | 0.20% | 18,572 |
| Feb 23, 2026 | 1,960.00 | 2,020.00 | 1,953.00 | 1,970.00 | 1,970.00 | 0.10% | 18,163 |
| Feb 20, 2026 | 1,980.00 | 1,992.00 | 1,958.00 | 1,968.00 | 1,968.00 | 0.31% | 8,569 |
| Feb 19, 2026 | 1,984.00 | 2,065.00 | 1,962.00 | 1,962.00 | 1,962.00 | -2.14% | 12,491 |
| Feb 18, 2026 | 2,070.00 | 2,070.00 | 2,000.00 | 2,005.00 | 2,005.00 | -2.67% | 17,489 |
| Feb 17, 2026 | 2,035.00 | 2,065.00 | 2,020.00 | 2,060.00 | 2,060.00 | 0.98% | 9,733 |
| Feb 16, 2026 | 2,010.00 | 2,090.00 | 1,997.74 | 2,040.00 | 2,040.00 | 2.00% | 20,971 |
| Feb 13, 2026 | 1,976.00 | 2,010.00 | 1,960.00 | 2,000.00 | 2,000.00 | 1.42% | 11,245 |
| Feb 12, 2026 | 1,950.00 | 1,992.00 | 1,950.00 | 1,972.00 | 1,972.00 | 0.10% | 13,088 |
| Feb 11, 2026 | 1,950.00 | 1,980.00 | 1,946.00 | 1,970.00 | 1,970.00 | 0.31% | 21,220 |
| Feb 10, 2026 | 1,954.00 | 1,976.00 | 1,930.00 | 1,964.00 | 1,964.00 | -0.61% | 21,074 |
| Feb 9, 2026 | 1,980.00 | 1,980.00 | 1,906.00 | 1,976.00 | 1,976.00 | 0.20% | 30,262 |
| Feb 6, 2026 | 1,900.00 | 1,972.00 | 1,900.00 | 1,972.00 | 1,972.00 | 1.86% | 15,851 |
| Feb 5, 2026 | 1,922.00 | 1,936.00 | 1,898.00 | 1,936.00 | 1,936.00 | 0.41% | 13,767 |
| Feb 4, 2026 | 1,880.00 | 1,940.00 | 1,866.62 | 1,928.00 | 1,928.00 | 2.88% | 25,650 |
| Feb 3, 2026 | 1,850.00 | 1,880.00 | 1,824.00 | 1,874.00 | 1,874.00 | 1.74% | 28,252 |
| Feb 2, 2026 | 1,830.00 | 1,850.00 | 1,768.00 | 1,842.00 | 1,842.00 | 3.14% | 20,256 |
| Jan 30, 2026 | 1,830.00 | 1,830.00 | 1,786.00 | 1,786.00 | 1,786.00 | -1.33% | 21,576 |
| Jan 29, 2026 | 1,806.00 | 1,828.00 | 1,797.98 | 1,810.00 | 1,810.00 | -0.98% | 8,627 |
| Jan 28, 2026 | 1,858.00 | 1,866.00 | 1,828.00 | 1,828.00 | 1,828.00 | -1.72% | 30,880 |
| Jan 27, 2026 | 1,836.00 | 1,864.00 | 1,824.00 | 1,860.00 | 1,860.00 | 2.20% | 29,299 |
| Jan 26, 2026 | 1,850.00 | 1,850.00 | 1,788.00 | 1,820.00 | 1,820.00 | -0.33% | 12,708 |
| Jan 23, 2026 | 1,850.00 | 1,850.00 | 1,822.00 | 1,826.00 | 1,826.00 | -0.98% | 6,289 |
| Jan 22, 2026 | 1,788.00 | 1,850.00 | 1,788.00 | 1,844.00 | 1,844.00 | 3.13% | 18,421 |
| Jan 21, 2026 | 1,782.00 | 1,788.00 | 1,750.00 | 1,788.00 | 1,788.00 | 0.56% | 9,818 |
| Jan 20, 2026 | 1,784.00 | 1,818.00 | 1,758.00 | 1,778.00 | 1,778.00 | -1.22% | 5,633 |
| Jan 19, 2026 | 1,756.00 | 1,824.00 | 1,756.00 | 1,800.00 | 1,800.00 | -1.32% | 5,880 |