PPHE Hotel Group Limited (LON:PPH)
London · Delayed Price · Currency is GBP · Price in GBX 1,562.00
+58.00 (3.86%)
May 8, 2026, 4:35 PM GMT
PPHE Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,490.00 | 1,554.00 | 1,490.00 | 1,554.00 | - | 3.32% | 10,185 |
| 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% | 36,474 |
| 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 | -2.87% | 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 |
| Mar 16, 2026 | 1,680.00 | 1,732.00 | 1,660.00 | 1,690.00 | 1,667.76 | - | 53,239 |
| Mar 13, 2026 | 1,722.00 | 1,740.00 | 1,684.00 | 1,690.00 | 1,667.76 | -1.86% | 21,162 |
| Mar 12, 2026 | 1,710.00 | 1,746.00 | 1,700.00 | 1,722.00 | 1,699.34 | -0.58% | 24,385 |
| Mar 11, 2026 | 1,706.00 | 1,760.00 | 1,700.00 | 1,732.00 | 1,709.21 | -0.92% | 13,665 |
| Mar 10, 2026 | 1,730.00 | 1,772.00 | 1,716.00 | 1,748.00 | 1,725.00 | 2.22% | 14,933 |
| Mar 9, 2026 | 1,680.00 | 1,730.00 | 1,666.00 | 1,710.00 | 1,687.50 | -1.16% | 20,696 |
| Mar 6, 2026 | 1,700.00 | 1,762.00 | 1,700.00 | 1,730.00 | 1,707.24 | - | 13,970 |
| Mar 5, 2026 | 1,750.00 | 1,778.00 | 1,724.00 | 1,730.00 | 1,707.24 | -1.03% | 21,384 |
| Mar 4, 2026 | 1,710.00 | 1,780.00 | 1,684.00 | 1,748.00 | 1,725.00 | 3.55% | 31,471 |
| Mar 3, 2026 | 1,788.00 | 1,788.00 | 1,634.00 | 1,688.00 | 1,665.79 | -2.54% | 56,184 |
| Mar 2, 2026 | 1,940.00 | 1,940.00 | 1,722.00 | 1,732.00 | 1,709.21 | -13.40% | 56,196 |
| Feb 27, 2026 | 2,030.00 | 2,030.00 | 1,950.00 | 2,000.00 | 1,973.68 | 1.42% | 44,545 |
| Feb 26, 2026 | 2,015.00 | 2,050.00 | 1,972.00 | 1,972.00 | 1,946.05 | -2.13% | 13,823 |
| Feb 25, 2026 | 1,960.00 | 2,015.00 | 1,960.00 | 2,015.00 | 1,988.49 | 2.08% | 17,379 |