PPHE Hotel Group Limited (LON:PPH)
London · Delayed Price · Currency is GBP · Price in GBX 1,570.00
-10.00 (-0.63%)
Jul 31, 2026, 4:35 PM GMT
PPHE Hotel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,600.00 | 1,600.00 | 1,564.00 | 1,570.00 | 1,570.00 | -0.63% | 29,639 |
| Jul 30, 2026 | 1,572.00 | 1,596.00 | 1,572.00 | 1,580.00 | 1,580.00 | 0.25% | 49,281 |
| Jul 29, 2026 | 1,600.00 | 1,600.00 | 1,574.00 | 1,576.00 | 1,576.00 | -0.76% | 55,453 |
| Jul 28, 2026 | 1,578.00 | 1,600.00 | 1,542.00 | 1,588.00 | 1,588.00 | 0.25% | 17,251 |
| Jul 27, 2026 | 1,600.00 | 1,610.00 | 1,544.00 | 1,584.00 | 1,584.00 | 2.99% | 28,217 |
| Jul 24, 2026 | 1,528.00 | 1,544.00 | 1,512.00 | 1,538.00 | 1,538.00 | - | 15,264 |
| Jul 23, 2026 | 1,600.00 | 1,600.00 | 1,538.00 | 1,538.00 | 1,538.00 | -2.53% | 23,147 |
| Jul 22, 2026 | 1,556.00 | 1,578.00 | 1,536.00 | 1,578.00 | 1,578.00 | 1.54% | 25,688 |
| Jul 21, 2026 | 1,556.00 | 1,568.00 | 1,540.00 | 1,554.00 | 1,554.00 | -0.13% | 45,215 |
| Jul 20, 2026 | 1,560.00 | 1,580.00 | 1,554.00 | 1,556.00 | 1,556.00 | -1.52% | 18,314 |
| Jul 17, 2026 | 1,560.00 | 1,602.00 | 1,560.00 | 1,580.00 | 1,580.00 | -1.25% | 31,162 |
| Jul 16, 2026 | 1,590.00 | 1,600.00 | 1,562.00 | 1,600.00 | 1,600.00 | 0.50% | 47,355 |
| Jul 15, 2026 | 1,620.00 | 1,646.00 | 1,592.00 | 1,592.00 | 1,592.00 | -1.97% | 35,547 |
| Jul 14, 2026 | 1,588.00 | 1,660.00 | 1,588.00 | 1,624.00 | 1,624.00 | 0.74% | 14,288 |
| Jul 13, 2026 | 1,594.00 | 1,664.00 | 1,588.00 | 1,612.00 | 1,612.00 | -0.62% | 10,768 |
| Jul 10, 2026 | 1,634.00 | 1,666.00 | 1,590.00 | 1,622.00 | 1,622.00 | 0.75% | 7,093 |
| Jul 9, 2026 | 1,590.00 | 1,634.00 | 1,586.00 | 1,610.00 | 1,610.00 | 1.26% | 13,250 |
| Jul 8, 2026 | 1,634.00 | 1,660.00 | 1,588.00 | 1,590.00 | 1,590.00 | -3.05% | 33,363 |
| Jul 7, 2026 | 1,616.00 | 1,666.00 | 1,616.00 | 1,640.00 | 1,640.00 | -0.24% | 25,874 |
| Jul 6, 2026 | 1,588.00 | 1,650.00 | 1,586.00 | 1,644.00 | 1,644.00 | 2.62% | 15,763 |
| Jul 3, 2026 | 1,600.00 | 1,678.00 | 1,596.00 | 1,602.00 | 1,602.00 | -2.20% | 24,955 |
| Jul 2, 2026 | 1,682.00 | 1,716.00 | 1,519.00 | 1,638.00 | 1,638.00 | -4.21% | 150,626 |
| Jul 1, 2026 | 1,750.00 | 1,750.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.58% | 21,749 |
| Jun 30, 2026 | 1,622.00 | 1,748.00 | 1,622.00 | 1,720.00 | 1,720.00 | 2.26% | 100,845 |
| Jun 29, 2026 | 1,654.00 | 1,714.00 | 1,628.00 | 1,682.00 | 1,682.00 | 1.69% | 46,519 |
| Jun 26, 2026 | 1,700.00 | 1,700.00 | 1,632.00 | 1,654.00 | 1,654.00 | -1.08% | 33,284 |
| Jun 25, 2026 | 1,670.00 | 1,722.00 | 1,640.00 | 1,672.00 | 1,672.00 | -0.24% | 45,101 |
| Jun 24, 2026 | 1,620.00 | 1,704.00 | 1,606.00 | 1,676.00 | 1,676.00 | 1.95% | 34,137 |
| Jun 23, 2026 | 1,660.00 | 1,698.00 | 1,616.00 | 1,644.00 | 1,644.00 | -1.56% | 24,433 |
| Jun 22, 2026 | 1,690.00 | 1,748.00 | 1,625.60 | 1,670.00 | 1,670.00 | -0.83% | 40,343 |
| Jun 19, 2026 | 1,798.00 | 1,838.00 | 1,584.00 | 1,684.00 | 1,684.00 | -15.80% | 247,894 |
| Jun 18, 2026 | 2,025.00 | 2,025.00 | 1,970.00 | 2,000.00 | 2,000.00 | - | 24,291 |
| Jun 17, 2026 | 2,050.00 | 2,050.00 | 1,974.00 | 2,000.00 | 2,000.00 | -0.25% | 13,447 |
| Jun 16, 2026 | 2,050.00 | 2,050.00 | 2,005.00 | 2,005.00 | 2,005.00 | -2.20% | 21,498 |
| Jun 15, 2026 | 2,050.00 | 2,050.00 | 2,005.00 | 2,050.00 | 2,050.00 | 1.74% | 10,670 |
| Jun 12, 2026 | 2,045.00 | 2,065.00 | 2,010.00 | 2,015.00 | 2,015.00 | -0.49% | 20,728 |
| Jun 11, 2026 | 2,000.00 | 2,045.00 | 1,968.00 | 2,025.00 | 2,025.00 | 1.25% | 51,796 |
| Jun 10, 2026 | 1,944.00 | 2,010.00 | 1,938.00 | 2,000.00 | 2,000.00 | 3.31% | 41,759 |
| Jun 9, 2026 | 2,035.00 | 2,035.00 | 1,918.00 | 1,936.00 | 1,936.00 | -0.51% | 23,457 |
| Jun 8, 2026 | 1,950.00 | 1,959.40 | 1,906.40 | 1,946.00 | 1,946.00 | -0.82% | 30,888 |
| Jun 5, 2026 | 1,982.00 | 1,996.00 | 1,956.00 | 1,962.00 | 1,962.00 | -1.01% | 45,372 |
| Jun 4, 2026 | 1,998.00 | 2,005.00 | 1,964.20 | 1,982.00 | 1,982.00 | -0.30% | 29,905 |
| Jun 3, 2026 | 1,990.00 | 2,015.50 | 1,968.00 | 1,988.00 | 1,988.00 | -0.10% | 49,860 |
| Jun 2, 2026 | 1,990.00 | 2,030.00 | 1,980.00 | 1,990.00 | 1,990.00 | - | 39,234 |
| Jun 1, 2026 | 1,986.00 | 1,996.00 | 1,970.00 | 1,990.00 | 1,990.00 | - | 37,513 |
| May 29, 2026 | 1,966.00 | 2,010.00 | 1,966.00 | 1,990.00 | 1,990.00 | 1.22% | 369,749 |
| May 28, 2026 | 2,000.00 | 2,090.00 | 1,930.00 | 1,966.00 | 1,966.00 | 21.96% | 336,051 |
| May 27, 2026 | 1,550.00 | 1,626.00 | 1,550.00 | 1,612.00 | 1,612.00 | 0.88% | 14,696 |
| May 26, 2026 | 1,598.00 | 1,606.00 | 1,552.00 | 1,598.00 | 1,598.00 | 2.30% | 15,351 |
| May 22, 2026 | 1,564.00 | 1,582.00 | 1,550.00 | 1,562.00 | 1,562.00 | -0.13% | 10,000 |