Personal Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 431.00 | 433.00 | 427.96 | 432.00 | 432.00 | 70,562 |
| 2026-10-16 | 427.50 | 430.00 | 427.00 | 428.00 | 428.00 | 43,249 |
| 2026-10-15 | 427.50 | 430.00 | 425.00 | 428.00 | 428.00 | 93,184 |
| 2026-10-14 | 435.00 | 438.00 | 425.00 | 425.00 | 425.00 | 50,149 |
| 2026-10-13 | 436.00 | 440.00 | 432.20 | 435.00 | 435.00 | 25,645 |
| 2026-10-12 | 433.50 | 438.00 | 432.00 | 436.00 | 436.00 | 33,714 |
| 2026-10-09 | 433.50 | 435.00 | 432.00 | 433.50 | 433.50 | 20,968 |
| 2026-10-08 | 440.00 | 445.00 | 432.00 | 433.50 | 433.50 | 57,138 |
| 2026-10-07 | 427.50 | 447.28 | 420.00 | 440.00 | 440.00 | 425,720 |
| 2026-10-06 | 427.50 | 435.00 | 420.00 | 427.50 | 427.50 | 8,705 |
| 2026-10-05 | 425.00 | 435.00 | 420.00 | 427.50 | 427.50 | 46,304 |
| 2026-10-02 | 425.00 | 430.00 | 420.00 | 425.00 | 425.00 | 23,441 |
| 2026-10-01 | 432.50 | 435.00 | 420.00 | 425.00 | 425.00 | 118,744 |
| 2026-09-30 | 433.50 | 435.00 | 428.60 | 432.50 | 432.50 | 62,265 |
| 2026-09-29 | 433.50 | 435.00 | 432.00 | 433.50 | 433.50 | 21,923 |
| 2026-09-28 | 433.50 | 435.00 | 433.12 | 433.50 | 433.50 | 42,275 |
| 2026-09-25 | 438.50 | 442.00 | 430.00 | 433.50 | 433.50 | 61,952 |
| 2026-09-24 | 445.00 | 450.00 | 435.00 | 438.50 | 438.50 | 63,036 |
| 2026-09-23 | 451.50 | 455.00 | 448.00 | 455.00 | 446.00 | 19,457 |
| 2026-09-22 | 441.46 | 453.00 | 441.46 | 451.50 | 442.57 | 46,013 |
| 2026-09-21 | 440.00 | 445.00 | 435.00 | 440.00 | 431.30 | 39,547 |
| 2026-09-18 | 435.00 | 450.00 | 430.00 | 440.00 | 431.30 | 75,124 |
| 2026-09-17 | 425.00 | 438.00 | 420.00 | 435.00 | 426.40 | 31,084 |
| 2026-09-16 | 410.00 | 430.00 | 405.00 | 425.00 | 416.59 | 152,897 |
| 2026-09-15 | 405.00 | 415.00 | 400.00 | 410.00 | 401.89 | 128,452 |
| 2026-09-14 | 407.50 | 410.00 | 395.00 | 402.50 | 394.54 | 28,324 |
| 2026-09-11 | 412.50 | 415.00 | 405.20 | 407.50 | 399.44 | 17,652 |
| 2026-09-10 | 410.00 | 420.00 | 405.00 | 412.50 | 404.34 | 74,352 |
| 2026-09-09 | 410.00 | 415.00 | 405.00 | 410.00 | 401.89 | 48,707 |
| 2026-09-08 | 405.00 | 419.40 | 400.00 | 410.00 | 401.89 | 55,237 |
| 2026-09-07 | 400.00 | 405.00 | 395.00 | 400.00 | 392.09 | 25,211 |
| 2026-09-04 | 402.50 | 407.00 | 395.00 | 400.00 | 392.09 | 30,167 |
| 2026-09-03 | 402.50 | 410.00 | 402.50 | 402.50 | 394.54 | 21,092 |
| 2026-09-02 | 395.00 | 410.00 | 390.00 | 400.00 | 392.09 | 60,943 |
| 2026-09-01 | 395.00 | 399.91 | 393.34 | 395.00 | 387.19 | 22,708 |
| 2026-08-28 | 400.00 | 405.00 | 393.00 | 395.00 | 387.19 | 139,578 |
| 2026-08-27 | 400.00 | 405.00 | 395.00 | 400.00 | 392.09 | 50,536 |
| 2026-08-26 | 395.00 | 404.00 | 394.00 | 400.00 | 392.09 | 82,153 |
| 2026-08-25 | 395.00 | 400.00 | 390.00 | 395.00 | 387.19 | 53,830 |
| 2026-08-24 | 392.50 | 400.00 | 390.00 | 395.00 | 387.19 | 217,794 |
| 2026-08-21 | 392.50 | 395.00 | 390.01 | 392.50 | 384.74 | 16,568 |
| 2026-08-20 | 395.00 | 400.00 | 387.50 | 392.50 | 384.74 | 54,931 |
| 2026-08-19 | 395.00 | 400.00 | 390.00 | 395.00 | 387.19 | 27,485 |
| 2026-08-18 | 395.00 | 400.00 | 390.00 | 397.00 | 389.15 | 23,019 |
| 2026-08-17 | 400.00 | 405.00 | 392.22 | 395.00 | 387.19 | 14,748 |
| 2026-08-14 | 400.00 | 405.00 | 395.00 | 400.00 | 392.09 | 9,260 |
| 2026-08-13 | 402.50 | 405.00 | 396.22 | 400.00 | 392.09 | 12,293 |
| 2026-08-12 | 407.50 | 410.00 | 400.00 | 402.50 | 394.54 | 38,641 |
| 2026-08-11 | 398.23 | 410.00 | 398.23 | 407.50 | 399.44 | 36,205 |
| 2026-08-10 | 394.00 | 405.00 | 390.00 | 397.50 | 389.64 | 54,950 |
| 2026-08-07 | 394.00 | 400.00 | 388.00 | 394.00 | 386.21 | 30,302 |
| 2026-08-06 | 390.00 | 400.00 | 390.00 | 394.00 | 386.21 | 41,946 |
| 2026-08-05 | 392.50 | 395.00 | 385.00 | 390.00 | 382.29 | 18,229 |
| 2026-08-04 | 392.50 | 395.00 | 388.51 | 392.50 | 384.74 | 9,514 |
| 2026-08-03 | 392.50 | 395.00 | 390.00 | 392.50 | 384.74 | 22,084 |
| 2026-07-31 | 392.50 | 395.00 | 390.00 | 392.50 | 384.74 | 14,475 |
| 2026-07-30 | 395.00 | 400.00 | 390.00 | 400.00 | 392.09 | 43,866 |
| 2026-07-29 | 395.00 | 402.00 | 390.00 | 395.00 | 387.19 | 19,734 |
| 2026-07-28 | 395.00 | 400.00 | 390.00 | 395.00 | 387.19 | 67,353 |
| 2026-07-27 | 395.00 | 400.00 | 390.00 | 398.00 | 390.13 | 45,747 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0900 GBP |
| 2026-04-02 | 0.1510 GBP |
| 2025-09-25 | 0.0820 GBP |
| 2025-04-03 | 0.1000 GBP |
| 2024-10-03 | 0.0650 GBP |
| 2024-03-28 | 0.0585 GBP |
| 2023-10-12 | 0.0585 GBP |
| 2023-04-06 | 0.0530 GBP |
| 2022-10-06 | 0.0530 GBP |
| 2022-04-07 | 0.0530 GBP |
| 2021-09-30 | 0.0530 GBP |
| 2021-04-01 | 0.0510 GBP |
| 2020-08-20 | 0.0590 GBP |
| 2020-05-21 | 0.0150 GBP |
| 2020-02-20 | 0.0590 GBP |
| 2019-11-07 | 0.0583 GBP |
| 2019-08-08 | 0.0583 GBP |
| 2019-05-09 | 0.0583 GBP |
| 2019-02-21 | 0.0583 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.