1. Share Prices

  2. Personal Group Holdings PLC (PGH)

338.00p+2.00 (+0.60%)07 Nov 2025, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Personal Group Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 2025337.00p340.00p334.00p336.00p18,517
Nov 5, 2025329.00p339.70p328.00p338.00p34,005
Nov 4, 2025327.00p332.00p326.00p329.00p80,901
Nov 3, 2025328.00p330.00p326.00p328.00p25,388
Oct 31, 2025326.00p334.00p327.05p328.00p74,057
Oct 30, 2025327.00p328.00p324.00p326.00p22,218
Oct 29, 2025338.00p336.40p326.00p327.00p25,167
Oct 28, 2025325.00p336.00p318.00p326.00p42,896
Oct 27, 2025308.00p326.00p313.80p325.00p71,745
Oct 24, 2025306.00p310.00p304.00p308.00p24,214
Oct 23, 2025295.00p308.00p295.06p306.00p54,866
Oct 22, 2025299.00p310.00p292.00p310.00p166,833
Oct 21, 2025293.00p301.00p292.10p299.00p60,194
Oct 20, 2025302.00p304.00p284.00p294.00p176,183
Oct 17, 2025319.00p320.00p298.00p302.00p101,388
Oct 16, 2025323.00p326.00p316.00p319.00p14,918
Oct 15, 2025323.00p326.00p320.00p323.00p25,039
Oct 14, 2025322.00p326.00p320.00p323.00p58,990
Oct 13, 2025329.00p330.00p316.50p322.00p78,267
Oct 10, 2025329.00p330.00p322.00p329.00p3,865
Oct 9, 2025329.00p330.00p328.00p329.00p10,938
Oct 8, 2025328.00p330.00p326.00p329.00p11,188
Oct 7, 2025323.00p329.50p322.00p328.00p44,742
Oct 6, 2025333.00p336.00p318.25p323.00p71,554
Oct 3, 2025336.00p338.00p330.00p333.00p30,187
Oct 2, 2025334.00p340.00p332.00p336.00p41,443
Oct 1, 2025328.00p338.00p326.20p334.00p70,408
Sep 30, 2025320.00p328.00p318.00p328.00p94,368
Sep 29, 2025317.00p322.00p316.00p320.00p72,705
Sep 26, 2025315.00p320.00p314.00p317.00p76,767
Sep 25, 2025326.00p326.00p308.00p316.00p399,885
Sep 24, 2025332.00p334.00p325.00p332.00p165,565
Sep 23, 2025353.00p356.00p330.00p332.00p92,255
Sep 22, 2025356.00p360.00p345.00p353.00p39,255
Sep 19, 2025364.00p366.00p352.40p357.00p34,092
Sep 18, 2025361.00p368.65p356.00p364.00p167,737
Sep 17, 2025360.00p365.98p346.20p362.00p193,813
Sep 16, 2025372.00p380.00p360.00p380.00p251,872
Sep 15, 2025370.00p374.00p368.48p370.00p178,232
Sep 12, 2025370.00p376.00p368.00p370.00p25,418
Sep 11, 2025375.00p380.00p368.22p370.00p36,392
Sep 10, 2025369.00p379.90p368.00p375.00p38,232
Sep 9, 2025362.00p372.00p361.00p369.00p20,659
Sep 8, 2025373.00p374.00p350.00p363.00p74,640
Sep 5, 2025378.00p386.00p370.00p373.00p54,476
Sep 4, 2025386.00p388.00p376.00p378.00p26,471
Sep 3, 2025382.00p388.00p380.00p388.00p24,181
Sep 2, 2025393.00p404.00p380.80p382.00p101,547
Sep 1, 2025372.00p389.00p372.00p387.00p48,612
Aug 29, 2025380.00p384.00p370.00p372.00p27,738
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.1015.36
Oxford Nanopore Technologies PLC142.606.66
Hikma Pharmaceuticals PLC1,590.004.47
Coca-Cola Europacific Partners PLC6,950.003.58
Jtc PLC1,336.003.41
Wpp PLC279.103.26