PG p.l.c. (MSE:PG)
Malta · Delayed Price · Currency is EUR 1.750
0.00 (0.00%)
At close: Nov 11, 2025
PG p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | 8,545 |
| Sep 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 2,000 |
| Sep 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 4,770 |
| Sep 17, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | - | 19,000 |
| Sep 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 80 |
| Sep 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 700 |
| Sep 11, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 2,750 |
| Sep 9, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | -3.68% | 1,100 |
| Aug 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | 2,000 |
| Aug 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 10,700 |
| Aug 20, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 0.54% | 120,771 |
| Aug 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 3,000 |
| Aug 1, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 5,450 |
| Jul 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 300 |
| Jul 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | 700 |
| Jul 17, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 6,012 |
| Jul 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.55% | 700 |
| Jul 10, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -4.86% | 7,200 |
| Jul 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,945 |
| Jun 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | - | 380 |
| Jun 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | - | 628 |
| Jun 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | -2.63% | 2,750 |
| Jun 17, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.83 | 2.70% | 46,000 |
| Jun 12, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.79 | 2.78% | 24,100 |
| Jun 10, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.74 | -2.70% | 5,200 |
| Jun 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | - | 1,566 |
| May 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | - | 975 |
| May 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | - | 6,250 |
| May 19, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.79 | - | 16,845 |
| May 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | - | 2,855 |