PPHE Hotel Group Limited (LON:PPH)
London · Delayed Price · Currency is GBP · Price in GBX 1,448.00
-48.00 (-3.21%)
Oct 1, 2026, 4:35 PM GMT
PPHE Hotel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,460.00 | 1,494.00 | 1,448.00 | 1,448.00 | 1,448.00 | -3.21% | 58,280 |
| Sep 30, 2026 | 1,474.00 | 1,506.00 | 1,486.00 | 1,496.00 | 1,496.00 | 1.22% | 139,139 |
| Sep 29, 2026 | 1,478.00 | 1,494.00 | 1,476.00 | 1,478.00 | 1,478.00 | 0.54% | 16,726 |
| Sep 28, 2026 | 1,460.00 | 1,578.00 | 1,460.00 | 1,470.00 | 1,470.00 | -1.61% | 43,269 |
| Sep 25, 2026 | 1,540.00 | 1,514.00 | 1,488.00 | 1,494.00 | 1,494.00 | 1.63% | 39,022 |
| Sep 24, 2026 | 1,550.00 | 1,550.00 | 1,466.00 | 1,470.00 | 1,470.00 | -4.92% | 68,495 |
| Sep 23, 2026 | 1,568.00 | 1,546.00 | 1,518.00 | 1,546.00 | 1,546.00 | 0.13% | 73,258 |
| Sep 22, 2026 | 1,570.00 | 1,546.00 | 1,526.00 | 1,544.00 | 1,544.00 | 0.52% | 13,985 |
| Sep 21, 2026 | 1,538.00 | 1,544.00 | 1,514.00 | 1,536.00 | 1,536.00 | 0.13% | 10,358 |
| Sep 18, 2026 | 1,558.00 | 1,534.00 | 1,504.00 | 1,534.00 | 1,534.00 | 0.92% | 132,063 |
| Sep 17, 2026 | 1,500.00 | 1,526.00 | 1,500.00 | 1,520.00 | 1,520.00 | -0.07% | 14,427 |
| Sep 16, 2026 | 1,510.00 | 1,544.00 | 1,518.00 | 1,538.00 | 1,521.00 | 0.92% | 27,113 |
| Sep 15, 2026 | 1,528.00 | 1,540.00 | 1,508.00 | 1,524.00 | 1,507.15 | -0.13% | 29,174 |
| Sep 14, 2026 | 1,540.00 | 1,540.00 | 1,502.00 | 1,526.00 | 1,509.13 | -0.26% | 174,420 |
| Sep 11, 2026 | 1,524.00 | 1,540.00 | 1,524.00 | 1,530.00 | 1,513.09 | -0.26% | 13,851 |
| Sep 10, 2026 | 1,534.00 | 1,540.00 | 1,524.00 | 1,534.00 | 1,517.04 | - | 75,719 |
| Sep 9, 2026 | 1,540.00 | 1,540.00 | 1,520.00 | 1,534.00 | 1,517.04 | - | 10,753 |
| Sep 8, 2026 | 1,536.00 | 1,540.00 | 1,507.53 | 1,534.00 | 1,517.04 | 0.52% | 5,225 |
| Sep 7, 2026 | 1,512.00 | 1,540.00 | 1,488.00 | 1,526.00 | 1,509.13 | 0.79% | 17,033 |
| Sep 4, 2026 | 1,520.00 | 1,520.00 | 1,500.00 | 1,514.00 | 1,497.27 | 0.66% | 36,986 |
| Sep 3, 2026 | 1,470.00 | 1,532.00 | 1,470.00 | 1,504.00 | 1,487.38 | -0.40% | 35,210 |
| Sep 2, 2026 | 1,502.00 | 1,519.71 | 1,482.00 | 1,510.00 | 1,493.31 | 0.67% | 19,648 |
| Sep 1, 2026 | 1,500.00 | 1,532.00 | 1,483.39 | 1,500.00 | 1,483.42 | -1.45% | 47,835 |
| Aug 28, 2026 | 1,530.00 | 1,556.00 | 1,490.00 | 1,522.00 | 1,505.18 | -0.26% | 264,069 |
| Aug 27, 2026 | 1,620.00 | 1,656.00 | 1,524.00 | 1,526.00 | 1,509.13 | -6.95% | 71,785 |
| Aug 26, 2026 | 1,600.00 | 1,670.00 | 1,600.00 | 1,640.00 | 1,621.87 | - | 89,501 |
| Aug 25, 2026 | 1,600.00 | 1,674.00 | 1,598.00 | 1,640.00 | 1,621.87 | 3.93% | 103,032 |
| Aug 24, 2026 | 1,590.00 | 1,598.00 | 1,574.00 | 1,578.00 | 1,560.56 | -0.25% | 9,979 |
| Aug 21, 2026 | 1,598.00 | 1,600.00 | 1,576.00 | 1,582.00 | 1,564.51 | 0.51% | 13,143 |
| Aug 20, 2026 | 1,540.00 | 1,594.00 | 1,536.00 | 1,574.00 | 1,556.60 | 1.81% | 145,769 |
| Aug 19, 2026 | 1,530.00 | 1,564.00 | 1,486.00 | 1,546.00 | 1,528.91 | 1.31% | 27,778 |
| Aug 18, 2026 | 1,566.00 | 1,566.00 | 1,488.00 | 1,526.00 | 1,509.13 | 0.93% | 19,505 |
| Aug 17, 2026 | 1,512.00 | 1,528.00 | 1,497.45 | 1,512.00 | 1,495.29 | -1.05% | 18,988 |
| Aug 14, 2026 | 1,550.00 | 1,564.00 | 1,514.00 | 1,528.00 | 1,511.11 | 0.53% | 23,635 |
| Aug 13, 2026 | 1,500.00 | 1,548.00 | 1,500.00 | 1,520.00 | 1,503.20 | - | 23,960 |
| Aug 12, 2026 | 1,510.00 | 1,562.00 | 1,506.00 | 1,520.00 | 1,503.20 | 0.53% | 22,381 |
| Aug 11, 2026 | 1,566.00 | 1,566.00 | 1,494.00 | 1,512.00 | 1,495.29 | - | 47,149 |
| Aug 10, 2026 | 1,520.00 | 1,530.00 | 1,508.00 | 1,512.00 | 1,495.29 | -0.92% | 23,626 |
| Aug 7, 2026 | 1,536.00 | 1,548.00 | 1,524.00 | 1,526.00 | 1,509.13 | - | 13,212 |
| Aug 6, 2026 | 1,542.00 | 1,550.00 | 1,526.00 | 1,526.00 | 1,509.13 | -1.04% | 21,287 |
| Aug 5, 2026 | 1,542.00 | 1,560.00 | 1,526.00 | 1,542.00 | 1,524.96 | 0.52% | 32,354 |
| Aug 4, 2026 | 1,580.00 | 1,598.00 | 1,526.00 | 1,534.00 | 1,517.04 | -1.79% | 201,154 |
| Aug 3, 2026 | 1,568.00 | 1,586.00 | 1,550.00 | 1,562.00 | 1,544.73 | -0.51% | 16,822 |
| Jul 31, 2026 | 1,600.00 | 1,600.00 | 1,564.00 | 1,570.00 | 1,552.65 | -0.63% | 29,639 |
| Jul 30, 2026 | 1,572.00 | 1,596.00 | 1,572.00 | 1,580.00 | 1,562.54 | 0.25% | 49,281 |
| Jul 29, 2026 | 1,600.00 | 1,600.00 | 1,574.00 | 1,576.00 | 1,558.58 | -0.76% | 55,453 |
| Jul 28, 2026 | 1,578.00 | 1,600.00 | 1,542.00 | 1,588.00 | 1,570.45 | 0.25% | 17,251 |
| Jul 27, 2026 | 1,600.00 | 1,610.00 | 1,544.00 | 1,584.00 | 1,566.49 | 2.99% | 28,217 |
| Jul 24, 2026 | 1,528.00 | 1,544.00 | 1,512.00 | 1,538.00 | 1,521.00 | - | 15,264 |
| Jul 23, 2026 | 1,600.00 | 1,600.00 | 1,538.00 | 1,538.00 | 1,521.00 | -2.53% | 23,147 |