PG p.l.c. (MSE:PG)
Malta · Delayed Price · Currency is EUR 1.600
-0.040 (-2.44%)
At close: Oct 21, 2026
PG p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | -2.44% | 14,296 |
| Oct 20, 2026 | 1.57 | 1.64 | 1.55 | 1.64 | 1.64 | 3.14% | 50,500 |
| Oct 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 3,000 |
| Oct 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.64% | 2,966 |
| Oct 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 305 |
| Oct 7, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 3,600 |
| Oct 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 1,600 |
| Oct 1, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 2,075 |
| Sep 18, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 1,700 |
| Sep 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 771 |
| Sep 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 5,229 |
| Sep 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 5,250 |
| Sep 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 14,521 |
| Sep 2, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 6,097 |
| Aug 31, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 500 |
| Aug 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 2,000 |
| Aug 24, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | - | 57,200 |
| Aug 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 2,500 |
| Aug 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 2,850 |
| Aug 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 1,500 |
| Aug 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 1,710 |
| Aug 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 3,650 |
| Aug 10, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | 1.28% | 118,000 |
| Aug 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 855 |
| Aug 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 5,000 |
| Aug 4, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | - | 21,182 |
| Jul 31, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2,967 |
| Jul 30, 2026 | 1.56 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 25,170 |
| Jul 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | 935 |
| Jul 21, 2026 | 1.54 | 1.64 | 1.54 | 1.64 | 1.64 | 2.50% | 7,550 |
| Jul 20, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -3.03% | 38,150 |
| Jul 10, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | - | 9,850 |
| Jul 7, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 51,000 |
| Jul 6, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | - | 16,963 |
| Jul 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.52% | 8,087 |
| Jun 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | - | 1,000 |
| Jun 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | - | 200 |
| Jun 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | - | 8,250 |
| Jun 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | 3.12% | 1,050 |
| Jun 17, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.56 | -2.44% | 77,904 |
| Jun 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | -1.20% | 2,697 |
| Jun 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.62 | - | 2,920 |
| Jun 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.62 | -0.60% | 650 |
| Jun 3, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.63 | - | 700 |
| Jun 1, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.63 | 4.37% | 800 |
| May 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | - | 4,500 |
| May 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | -0.62% | 3,244 |
| May 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | - | 1,989 |
| May 19, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.57 | -0.62% | 3,000 |
| May 18, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.58 | -3.57% | 4,000 |