PG p.l.c. (MSE:PG)
Malta · Delayed Price · Currency is EUR 1.610
+0.010 (0.63%)
At close: Mar 24, 2026
PG p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | 0.63% | 9,750 |
| Mar 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.33% | 1,008 |
| Mar 18, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 3.05% | 38,980 |
| Mar 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 5,400 |
| Mar 10, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 4,720 |
| Mar 5, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | -1.21% | 1,515 |
| Feb 25, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 10,000 |
| Feb 24, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -0.61% | 2,000 |
| Feb 13, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 11,000 |
| Feb 11, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 1.86% | 39,135 |
| Feb 6, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | - | 828 |
| Feb 5, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -1.23% | 5,145 |
| Feb 4, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 400 |
| Jan 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 7.19% | 100 |
| Jan 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -9.47% | 335 |
| Jan 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 195 |
| Jan 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1,665 |
| Dec 30, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 8,380 |
| Dec 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 523 |
| Dec 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 400 |
| Dec 19, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 4,000 |
| Dec 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 3,000 |
| Dec 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 2,048 |
| Dec 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 1,000 |
| Dec 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 100 |
| Dec 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 2,600 |
| Dec 5, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 400 |
| Dec 3, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 1,000 |
| Dec 1, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 571 |
| Nov 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 103 |
| Nov 25, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 5,000 |
| Nov 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 100 |
| Nov 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 4,050 |
| Nov 13, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,650 |
| Nov 12, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 900 |
| Nov 11, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 1,000 |
| Nov 6, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 5,000 |
| Nov 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 100 |
| Oct 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 5,500 |
| Oct 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 200 |
| Oct 24, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 7,818 |
| Oct 23, 2025 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | - | 71,000 |
| Oct 22, 2025 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -3.83% | 21,831 |
| Oct 15, 2025 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | -0.54% | 10,200 |
| Oct 14, 2025 | 1.77 | 1.84 | 1.76 | 1.84 | 1.84 | - | 5,730 |
| Oct 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1,080 |
| Oct 8, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 51 |
| Oct 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 7,585 |
| Sep 30, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | - | 7,500 |