PPHE Hotel Group Limited (LON:PPH)
London · Delayed Price · Currency is GBP · Price in GBX 1,990.00
+24.00 (1.22%)
May 29, 2026, 4:49 PM GMT
PPHE Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,966.00 | 2,010.00 | 1,966.00 | 1,990.00 | 1,990.00 | 1.22% | 368,949 |
| 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 |
| May 21, 2026 | 1,600.00 | 1,600.00 | 1,552.00 | 1,564.00 | 1,564.00 | 0.90% | 8,466 |
| May 20, 2026 | 1,502.00 | 1,580.00 | 1,500.00 | 1,550.00 | 1,550.00 | 2.51% | 82,549 |
| May 19, 2026 | 1,564.00 | 1,570.00 | 1,510.00 | 1,512.00 | 1,512.00 | -3.08% | 11,482 |
| May 18, 2026 | 1,600.00 | 1,600.00 | 1,546.00 | 1,560.00 | 1,560.00 | -1.27% | 18,391 |
| May 15, 2026 | 1,624.00 | 1,658.00 | 1,564.00 | 1,580.00 | 1,580.00 | -3.19% | 34,570 |
| May 14, 2026 | 1,602.00 | 1,638.00 | 1,586.94 | 1,632.00 | 1,632.00 | 2.38% | 17,905 |
| May 13, 2026 | 1,582.00 | 1,596.00 | 1,566.00 | 1,594.00 | 1,594.00 | 1.66% | 12,710 |
| May 12, 2026 | 1,530.00 | 1,572.00 | 1,530.00 | 1,568.00 | 1,568.00 | 0.77% | 19,831 |
| May 11, 2026 | 1,542.00 | 1,582.00 | 1,537.00 | 1,556.00 | 1,556.00 | -0.38% | 10,526 |
| May 8, 2026 | 1,490.00 | 1,564.00 | 1,490.00 | 1,562.00 | 1,562.00 | 3.86% | 21,897 |
| May 7, 2026 | 1,514.00 | 1,554.36 | 1,500.00 | 1,504.00 | 1,504.00 | -0.79% | 13,625 |
| May 6, 2026 | 1,538.00 | 1,554.00 | 1,479.78 | 1,516.00 | 1,516.00 | 1.88% | 12,803 |
| May 5, 2026 | 1,506.00 | 1,538.00 | 1,468.00 | 1,488.00 | 1,488.00 | -0.80% | 40,905 |
| May 1, 2026 | 1,530.00 | 1,530.00 | 1,474.00 | 1,500.00 | 1,500.00 | -0.79% | 8,651 |
| Apr 30, 2026 | 1,500.00 | 1,522.00 | 1,475.11 | 1,512.00 | 1,512.00 | 2.30% | 16,997 |
| Apr 29, 2026 | 1,594.00 | 1,627.74 | 1,478.00 | 1,478.00 | 1,478.00 | -7.86% | 38,975 |
| Apr 28, 2026 | 1,628.00 | 1,642.00 | 1,594.00 | 1,604.00 | 1,604.00 | -1.84% | 12,886 |
| Apr 27, 2026 | 1,620.00 | 1,640.00 | 1,582.00 | 1,634.00 | 1,634.00 | 1.49% | 5,289 |
| Apr 24, 2026 | 1,624.00 | 1,640.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.86% | 17,753 |
| Apr 23, 2026 | 1,670.00 | 1,670.00 | 1,608.00 | 1,624.00 | 1,624.00 | -1.58% | 14,484 |
| Apr 22, 2026 | 1,690.00 | 1,710.00 | 1,672.00 | 1,672.00 | 1,650.00 | -1.30% | 17,563 |
| Apr 21, 2026 | 1,710.00 | 1,740.00 | 1,692.00 | 1,694.00 | 1,671.71 | -1.40% | 19,926 |
| Apr 20, 2026 | 1,754.00 | 1,778.00 | 1,694.00 | 1,718.00 | 1,695.39 | -1.83% | 8,979 |
| Apr 17, 2026 | 1,700.00 | 1,750.00 | 1,642.00 | 1,750.00 | 1,726.97 | 3.06% | 18,926 |
| Apr 16, 2026 | 1,688.00 | 1,712.00 | 1,682.00 | 1,698.00 | 1,675.66 | 0.12% | 8,341 |
| Apr 15, 2026 | 1,680.00 | 1,718.00 | 1,640.00 | 1,696.00 | 1,673.68 | -0.24% | 11,967 |
| Apr 14, 2026 | 1,676.00 | 1,712.00 | 1,676.00 | 1,700.00 | 1,677.63 | 0.95% | 18,832 |
| Apr 13, 2026 | 1,720.00 | 1,720.00 | 1,656.00 | 1,684.00 | 1,661.84 | -0.71% | 18,394 |
| Apr 10, 2026 | 1,670.00 | 1,720.00 | 1,669.18 | 1,696.00 | 1,673.68 | 2.17% | 32,825 |
| Apr 9, 2026 | 1,628.00 | 1,662.00 | 1,586.00 | 1,660.00 | 1,638.16 | 1.59% | 13,979 |
| Apr 8, 2026 | 1,600.00 | 1,650.00 | 1,584.00 | 1,634.00 | 1,612.50 | 4.21% | 27,850 |
| Apr 7, 2026 | 1,604.00 | 1,624.00 | 1,560.00 | 1,568.00 | 1,547.37 | -1.75% | 11,269 |
| Apr 2, 2026 | 1,626.00 | 1,628.00 | 1,574.00 | 1,596.00 | 1,575.00 | -0.87% | 10,774 |
| Apr 1, 2026 | 1,628.00 | 1,634.00 | 1,594.00 | 1,610.00 | 1,588.82 | 1.13% | 20,373 |
| Mar 31, 2026 | 1,600.00 | 1,626.00 | 1,580.00 | 1,592.00 | 1,571.05 | - | 25,618 |
| Mar 30, 2026 | 1,594.00 | 1,598.00 | 1,570.00 | 1,592.00 | 1,571.05 | -0.75% | 23,454 |
| Mar 27, 2026 | 1,620.00 | 1,682.00 | 1,582.00 | 1,604.00 | 1,582.89 | -3.37% | 44,179 |
| Mar 26, 2026 | 1,740.00 | 1,740.00 | 1,652.00 | 1,660.00 | 1,638.16 | -2.47% | 16,789 |
| Mar 25, 2026 | 1,712.00 | 1,730.00 | 1,668.00 | 1,702.00 | 1,679.61 | 3.03% | 15,864 |
| Mar 24, 2026 | 1,740.00 | 1,740.00 | 1,652.00 | 1,652.00 | 1,630.26 | -1.31% | 16,832 |
| Mar 23, 2026 | 1,654.00 | 1,708.00 | 1,606.00 | 1,674.00 | 1,651.97 | 0.12% | 24,231 |
| Mar 20, 2026 | 1,634.00 | 1,682.00 | 1,624.00 | 1,672.00 | 1,650.00 | 1.58% | 319,628 |
| Mar 19, 2026 | 1,674.00 | 1,674.00 | 1,610.00 | 1,646.00 | 1,624.34 | -2.49% | 32,272 |
| Mar 18, 2026 | 1,738.00 | 1,740.00 | 1,680.00 | 1,688.00 | 1,665.79 | -1.52% | 20,943 |
| Mar 17, 2026 | 1,684.00 | 1,724.00 | 1,682.00 | 1,714.00 | 1,691.45 | 1.42% | 45,348 |