PG p.l.c. (MSE:PG)
Malta · Delayed Price · Currency is EUR 1.600
-0.040 (-2.44%)
At close: Jun 17, 2026
PG p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -2.44% | 77,904 |
| Jun 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | 2,697 |
| Jun 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 2,920 |
| Jun 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 650 |
| Jun 3, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 700 |
| Jun 1, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 4.37% | 800 |
| May 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 4,500 |
| May 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 3,244 |
| May 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,989 |
| May 19, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 3,000 |
| May 18, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -3.57% | 4,000 |
| May 6, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 3.70% | 52,300 |
| May 5, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 6,300 |
| Apr 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 2,000 |
| Apr 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.57% | 75,000 |
| Apr 23, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | - | 6,950 |
| Apr 16, 2026 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | - | 880 |
| Apr 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.35% | 500 |
| Apr 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | 870 |
| Mar 26, 2026 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 4.97% | 750 |
| 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 |