PG p.l.c. (MSE:PG)
Malta · Delayed Price · Currency is EUR 1.860
0.00 (0.00%)
At close: Aug 22, 2025
PG p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | - | 10,425 |
| May 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | -1.60% | 1,000 |
| May 5, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.82 | -0.53% | 13,300 |
| Apr 30, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.83 | -0.53% | 2,000 |
| Apr 23, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.83 | 1.06% | 4,000 |
| Apr 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.82 | -1.05% | 1,000 |
| Apr 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.83 | - | 1,000 |
| Apr 10, 2025 | 1.82 | 1.90 | 1.82 | 1.90 | 1.83 | -2.06% | 550 |
| Apr 8, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.87 | 3.19% | 925 |
| Apr 4, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.82 | 1.08% | 4,963 |
| Apr 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.80 | - | 2,787 |
| Apr 2, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.80 | 0.54% | 11,200 |
| Mar 26, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.79 | 1.65% | 4,655 |
| Mar 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.76 | 0.55% | 1,075 |
| Mar 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.75 | -2.69% | 4,800 |
| Mar 3, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.80 | 1.09% | 15,000 |