PPHE Hotel Group Limited (LON:PPH)
London · Delayed Price · Currency is GBP · Price in GBX 1,810.00
-18.00 (-0.98%)
Jan 29, 2026, 4:35 PM GMT
PPHE Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,797.98 | 1,828.00 | 1,797.98 | 1,812.00 | - | -0.88% | 1,110 |
| 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 |
| Jan 16, 2026 | 1,826.00 | 1,830.00 | 1,812.00 | 1,824.00 | 1,824.00 | 0.11% | 20,143 |
| Jan 15, 2026 | 1,798.00 | 1,834.00 | 1,796.00 | 1,822.00 | 1,822.00 | 1.33% | 20,309 |
| Jan 14, 2026 | 1,850.00 | 1,850.00 | 1,768.00 | 1,798.00 | 1,798.00 | -0.33% | 20,723 |
| Jan 13, 2026 | 1,820.00 | 1,820.00 | 1,794.00 | 1,804.00 | 1,804.00 | -0.88% | 13,117 |
| Jan 12, 2026 | 1,826.00 | 1,844.00 | 1,808.00 | 1,820.00 | 1,820.00 | 1.00% | 11,685 |
| Jan 9, 2026 | 1,820.00 | 1,820.00 | 1,794.00 | 1,802.00 | 1,802.00 | -0.66% | 7,565 |
| Jan 8, 2026 | 1,820.00 | 1,828.00 | 1,788.00 | 1,814.00 | 1,814.00 | 0.78% | 8,943 |
| Jan 7, 2026 | 1,798.00 | 1,840.00 | 1,798.00 | 1,800.00 | 1,800.00 | 0.11% | 22,517 |
| Jan 6, 2026 | 1,760.00 | 1,798.00 | 1,742.00 | 1,798.00 | 1,798.00 | 2.74% | 24,727 |
| Jan 5, 2026 | 1,800.00 | 1,800.00 | 1,740.00 | 1,750.00 | 1,750.00 | -0.46% | 31,963 |
| Jan 2, 2026 | 1,800.00 | 1,800.00 | 1,754.00 | 1,758.00 | 1,758.00 | -2.12% | 28,496 |
| Dec 31, 2025 | 1,778.00 | 1,800.00 | 1,770.00 | 1,796.00 | 1,796.00 | 1.58% | 18,393 |
| Dec 30, 2025 | 1,772.00 | 1,786.00 | 1,768.00 | 1,768.00 | 1,768.00 | -0.11% | 5,278 |
| Dec 29, 2025 | 1,780.00 | 1,790.00 | 1,768.00 | 1,770.00 | 1,770.00 | 0.45% | 25,241 |
| Dec 24, 2025 | 1,800.00 | 1,800.00 | 1,750.00 | 1,762.00 | 1,762.00 | 0.23% | 3,983 |
| Dec 23, 2025 | 1,782.00 | 1,782.00 | 1,752.00 | 1,758.00 | 1,758.00 | -1.46% | 7,022 |
| Dec 22, 2025 | 1,750.00 | 1,786.00 | 1,744.00 | 1,784.00 | 1,784.00 | 1.83% | 8,624 |
| Dec 19, 2025 | 1,744.00 | 1,768.00 | 1,736.00 | 1,752.00 | 1,752.00 | - | 48,721 |
| Dec 18, 2025 | 1,760.00 | 1,770.00 | 1,746.00 | 1,752.00 | 1,752.00 | -0.45% | 52,216 |
| Dec 17, 2025 | 1,770.00 | 1,770.00 | 1,742.00 | 1,760.00 | 1,760.00 | 0.11% | 86,333 |
| Dec 16, 2025 | 1,700.00 | 1,770.00 | 1,700.00 | 1,758.00 | 1,758.00 | -0.11% | 47,258 |
| Dec 15, 2025 | 1,750.00 | 1,776.00 | 1,746.00 | 1,760.00 | 1,760.00 | - | 10,083 |
| Dec 12, 2025 | 1,772.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.68% | 28,106 |
| Dec 11, 2025 | 1,780.00 | 1,780.00 | 1,744.00 | 1,772.00 | 1,772.00 | 1.14% | 15,819 |
| Dec 10, 2025 | 1,800.00 | 1,800.00 | 1,752.00 | 1,752.00 | 1,752.00 | -1.35% | 18,403 |
| Dec 9, 2025 | 1,830.00 | 1,830.00 | 1,776.00 | 1,776.00 | 1,776.00 | -1.99% | 22,043 |
| Dec 8, 2025 | 1,830.00 | 1,830.00 | 1,804.00 | 1,812.00 | 1,812.00 | - | 16,196 |
| Dec 5, 2025 | 1,830.00 | 1,840.00 | 1,812.00 | 1,812.00 | 1,812.00 | -0.66% | 13,843 |
| Dec 4, 2025 | 1,832.00 | 1,832.00 | 1,804.00 | 1,824.00 | 1,824.00 | 0.44% | 17,480 |
| Dec 3, 2025 | 1,830.00 | 1,830.00 | 1,790.00 | 1,816.00 | 1,816.00 | 0.55% | 33,012 |
| Dec 2, 2025 | 1,858.00 | 1,858.00 | 1,802.00 | 1,806.00 | 1,806.00 | -1.20% | 25,982 |
| Dec 1, 2025 | 1,976.00 | 1,976.00 | 1,828.00 | 1,828.00 | 1,828.00 | -5.09% | 138,355 |
| Nov 28, 2025 | 1,944.00 | 1,950.00 | 1,916.00 | 1,926.00 | 1,926.00 | -1.23% | 19,008 |
| Nov 27, 2025 | 1,950.00 | 1,950.00 | 1,908.00 | 1,950.00 | 1,950.00 | 1.56% | 31,516 |
| Nov 26, 2025 | 1,880.00 | 1,920.00 | 1,860.00 | 1,920.00 | 1,920.00 | 3.67% | 25,304 |
| Nov 25, 2025 | 1,818.00 | 1,868.00 | 1,812.00 | 1,852.00 | 1,852.00 | 1.20% | 17,926 |
| Nov 24, 2025 | 1,800.00 | 1,848.00 | 1,770.00 | 1,830.00 | 1,830.00 | 2.81% | 88,711 |
| Nov 21, 2025 | 1,794.00 | 1,808.00 | 1,768.00 | 1,780.00 | 1,780.00 | 0.45% | 30,544 |
| Nov 20, 2025 | 1,756.00 | 1,778.00 | 1,716.00 | 1,772.00 | 1,772.00 | 0.68% | 15,713 |
| Nov 19, 2025 | 1,770.00 | 1,830.00 | 1,760.00 | 1,760.00 | 1,760.00 | -3.08% | 26,235 |
| Nov 18, 2025 | 1,850.00 | 1,886.00 | 1,804.91 | 1,816.00 | 1,816.00 | -3.81% | 39,003 |