PG p.l.c. (MSE:PG)
Malta · Delayed Price · Currency is EUR 1.650
+0.050 (3.12%)
At close: Jul 7, 2026
PG p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.64 | 3.70% | 52,300 |
| May 5, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.58 | -0.61% | 6,300 |
| Apr 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.59 | 0.62% | 2,000 |
| Apr 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.58 | -3.57% | 75,000 |
| Apr 23, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.64 | - | 6,950 |
| Apr 16, 2026 | 1.61 | 1.68 | 1.61 | 1.68 | 1.64 | - | 880 |
| Apr 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | 4.35% | 500 |
| Apr 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -4.73% | 870 |
| Mar 26, 2026 | 1.61 | 1.69 | 1.61 | 1.69 | 1.65 | 4.97% | 750 |
| Mar 24, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.57 | 0.62% | 9,750 |
| Mar 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | -5.33% | 1,008 |
| Mar 18, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.65 | 3.05% | 38,980 |
| Mar 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | - | 5,400 |
| Mar 10, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.60 | 0.61% | 4,720 |
| Mar 5, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.59 | -1.21% | 1,515 |
| Feb 25, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.61 | 0.61% | 10,000 |
| Feb 24, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.60 | -0.61% | 2,000 |
| Feb 13, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.61 | 0.61% | 11,000 |
| Feb 11, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.60 | 1.86% | 39,135 |
| Feb 6, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.57 | - | 828 |
| Feb 5, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.57 | -1.23% | 5,145 |
| Feb 4, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.59 | -0.61% | 400 |
| Jan 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | 7.19% | 100 |
| Jan 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.49 | -9.47% | 335 |