1. Share Prices

  2. Personal Group Holdings PLC (PGH)

357.00p-7.00 (-1.92%)19 Sep 2025, 16:30
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
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
Aug 28, 2025384.00p390.00p377.50p380.00p72,681
Aug 27, 2025382.00p388.00p382.00p386.00p51,238
Aug 26, 2025373.00p384.85p372.00p382.00p63,686
Aug 22, 2025364.00p377.00p363.34p373.00p58,378
Aug 21, 2025358.00p366.00p356.00p364.00p22,599
Aug 20, 2025358.00p366.00p356.00p358.00p57,136
Aug 19, 2025365.00p368.00p351.76p358.00p55,478
Aug 18, 2025360.00p373.25p359.50p365.00p116,226
Aug 15, 2025352.00p364.00p352.00p360.00p81,257
Aug 14, 2025333.00p352.00p332.00p352.00p117,139
Aug 13, 2025333.00p336.00p332.00p332.00p13,482
Aug 12, 2025333.00p336.00p330.00p333.00p24,932
Aug 11, 2025332.00p336.00p330.00p333.00p8,971
Aug 8, 2025333.00p334.78p331.38p332.00p5,184
Aug 7, 2025330.00p336.00p330.00p333.00p14,198
Aug 6, 2025331.00p334.00p329.00p330.00p23,487
Aug 5, 2025326.00p334.00p328.00p330.00p22,822
Aug 4, 2025330.00p334.00p324.00p326.00p22,027
Aug 1, 2025330.00p334.00p328.00p330.00p36,037
Jul 31, 2025329.00p334.00p326.00p330.00p163,115
Jul 30, 2025332.00p332.00p326.20p329.00p40,554
Jul 29, 2025335.00p336.00p330.00p332.00p202,604
Jul 28, 2025329.00p336.00p324.00p335.00p40,120
Jul 25, 2025331.00p335.60p330.00p332.00p86,312
Jul 24, 2025318.00p332.00p318.00p331.00p120,445
Jul 23, 2025318.00p322.00p302.00p322.00p156,290
Jul 22, 2025306.00p314.00p304.00p312.00p61,923
Jul 21, 2025299.98p310.00p292.00p310.00p76,062
Jul 18, 2025289.00p298.00p288.56p294.00p46,499
Jul 17, 2025287.00p294.00p284.00p289.00p57,194
Jul 16, 2025287.00p290.00p284.00p287.00p25,703
Jul 15, 2025288.00p290.00p284.00p288.00p12,658
Jul 14, 2025290.00p294.00p282.00p288.00p15,526
Jul 11, 2025289.00p294.00p282.00p282.00p26,302
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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.