PPHE Hotel Group Limited (LON:PPH)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,514.00
+16.00 (1.07%)
Oct 26, 2026, 12:08 PM GMT
PPHE Hotel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,498.00 | 1,528.00 | 1,498.00 | 1,514.00 | 1,514.00 | 1.07% | 6,604 |
| Oct 23, 2026 | 1,476.00 | 1,498.00 | 1,444.00 | 1,498.00 | 1,498.00 | 1.63% | 14,805 |
| Oct 22, 2026 | 1,500.00 | 1,508.00 | 1,470.00 | 1,474.00 | 1,474.00 | -1.73% | 21,657 |
| Oct 21, 2026 | 1,496.00 | 1,500.00 | 1,472.00 | 1,500.00 | 1,500.00 | 1.21% | 20,484 |
| Oct 20, 2026 | 1,479.00 | 1,496.00 | 1,466.00 | 1,482.00 | 1,482.00 | 0.82% | 27,009 |
| Oct 19, 2026 | 1,420.00 | 1,488.00 | 1,420.00 | 1,470.00 | 1,470.00 | 1.24% | 40,692 |
| Oct 16, 2026 | 1,498.00 | 1,498.00 | 1,418.00 | 1,452.00 | 1,452.00 | 0.41% | 9,666 |
| Oct 15, 2026 | 1,410.00 | 1,446.00 | 1,400.00 | 1,446.00 | 1,446.00 | 1.83% | 68,872 |
| Oct 14, 2026 | 1,400.00 | 1,454.00 | 1,400.00 | 1,420.00 | 1,420.00 | -0.84% | 22,092 |
| Oct 13, 2026 | 1,420.00 | 1,458.00 | 1,420.00 | 1,432.00 | 1,432.00 | - | 16,853 |
| Oct 12, 2026 | 1,498.00 | 1,498.00 | 1,422.00 | 1,432.00 | 1,432.00 | -0.28% | 7,763 |
| Oct 9, 2026 | 1,400.00 | 1,478.00 | 1,400.00 | 1,436.00 | 1,436.00 | 1.56% | 24,954 |
| Oct 8, 2026 | 1,446.00 | 1,446.00 | 1,410.00 | 1,414.00 | 1,414.00 | -0.42% | 126,821 |
| Oct 7, 2026 | 1,432.00 | 1,450.00 | 1,414.00 | 1,420.00 | 1,420.00 | -1.39% | 27,027 |
| Oct 6, 2026 | 1,438.00 | 1,498.00 | 1,438.00 | 1,440.00 | 1,440.00 | 0.14% | 27,129 |
| Oct 5, 2026 | 1,450.00 | 1,504.00 | 1,434.00 | 1,438.00 | 1,438.00 | -1.10% | 31,302 |
| Oct 2, 2026 | 1,466.00 | 1,484.00 | 1,454.00 | 1,454.00 | 1,454.00 | 0.41% | 42,872 |
| Oct 1, 2026 | 1,460.00 | 1,494.00 | 1,448.00 | 1,448.00 | 1,448.00 | -3.21% | 58,281 |
| Sep 30, 2026 | 1,488.00 | 1,506.00 | 1,474.00 | 1,496.00 | 1,496.00 | 1.22% | 141,756 |
| Sep 29, 2026 | 1,476.00 | 1,494.00 | 1,473.70 | 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 | 1,490.00 | 1,540.00 | 1,488.00 | 1,494.00 | 1,494.00 | 1.63% | 39,023 |
| 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 | 1,524.00 | 1,568.00 | 1,518.00 | 1,546.00 | 1,546.00 | 0.13% | 73,259 |
| Sep 22, 2026 | 1,528.00 | 1,570.00 | 1,514.00 | 1,544.00 | 1,544.00 | 0.52% | 13,986 |
| Sep 21, 2026 | 1,514.00 | 1,544.00 | 1,514.00 | 1,536.00 | 1,536.00 | 0.13% | 10,360 |
| Sep 18, 2026 | 1,530.00 | 1,558.00 | 1,504.00 | 1,534.00 | 1,534.00 | 0.92% | 132,085 |
| Sep 17, 2026 | 1,500.00 | 1,570.00 | 1,500.00 | 1,520.00 | 1,520.00 | -0.07% | 14,428 |
| Sep 16, 2026 | 1,518.00 | 1,544.00 | 1,510.00 | 1,538.00 | 1,521.00 | 0.92% | 27,114 |
| Sep 15, 2026 | 1,528.00 | 1,540.00 | 1,508.00 | 1,524.00 | 1,507.16 | -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 | 1,507.50 | 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 | 1,519.70 | 1,482.00 | 1,510.00 | 1,493.31 | 0.67% | 19,648 |
| Sep 1, 2026 | 1,500.00 | 1,532.00 | 1,483.40 | 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 | 1,497.50 | 1,512.00 | 1,495.29 | -1.05% | 18,988 |