Personal Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 161.00 | 164.00 | 158.79 | 161.50 | 136.60 | 24,770 |
| 2024-08-30 | 161.00 | 161.00 | 158.77 | 161.00 | 136.17 | 5,276 |
| 2024-08-29 | 161.00 | 161.00 | 158.76 | 161.00 | 136.17 | 574 |
| 2024-08-28 | 161.00 | 164.00 | 158.69 | 161.00 | 136.17 | 24,474 |
| 2024-08-27 | 160.00 | 160.89 | 158.46 | 160.00 | 135.33 | 7,623 |
| 2024-08-23 | 160.00 | 160.90 | 158.46 | 160.00 | 135.33 | 6,235 |
| 2024-08-22 | 160.00 | 162.00 | 158.20 | 160.00 | 135.33 | 57,319 |
| 2024-08-21 | 159.00 | 162.00 | 158.30 | 160.00 | 135.33 | 152,507 |
| 2024-08-20 | 159.00 | 159.12 | 156.30 | 159.00 | 134.48 | 14,500 |
| 2024-08-19 | 158.00 | 161.00 | 155.60 | 159.00 | 134.48 | 10,235 |
| 2024-08-16 | 155.60 | 163.00 | 155.60 | 158.00 | 133.64 | 13,262 |
| 2024-08-15 | 157.50 | 157.90 | 154.20 | 155.00 | 131.10 | 111,083 |
| 2024-08-14 | 161.00 | 161.00 | 155.25 | 157.00 | 132.79 | 42,768 |
| 2024-08-13 | 163.00 | 163.00 | 159.20 | 161.50 | 136.60 | 33,191 |
| 2024-08-12 | 159.00 | 163.22 | 157.90 | 163.00 | 137.87 | 73,367 |
| 2024-08-09 | 156.50 | 159.00 | 155.00 | 159.00 | 134.48 | 36,300 |
| 2024-08-08 | 160.00 | 160.00 | 153.13 | 155.00 | 131.10 | 29,478 |
| 2024-08-07 | 161.00 | 162.00 | 160.20 | 161.00 | 136.17 | 2,213 |
| 2024-08-06 | 161.50 | 162.00 | 160.04 | 162.00 | 137.02 | 7,569 |
| 2024-08-05 | 163.00 | 163.40 | 160.50 | 163.00 | 137.87 | 22,006 |
| 2024-08-02 | 163.00 | 163.50 | 163.00 | 163.00 | 137.87 | 1,500 |
| 2024-08-01 | 163.00 | 165.00 | 162.34 | 163.00 | 137.87 | 17,812 |
| 2024-07-31 | 167.00 | 167.20 | 162.00 | 163.00 | 137.87 | 39,172 |
| 2024-07-30 | 167.00 | 167.20 | 166.10 | 167.00 | 141.25 | 12,690 |
| 2024-07-29 | 167.00 | 167.00 | 167.00 | 167.00 | 141.25 | 0 |
| 2024-07-26 | 166.50 | 168.00 | 166.10 | 167.00 | 141.25 | 86,398 |
| 2024-07-25 | 166.82 | 167.00 | 166.82 | 167.00 | 141.25 | 1,197 |
| 2024-07-24 | 166.50 | 168.90 | 166.10 | 166.50 | 140.83 | 210,528 |
| 2024-07-23 | 169.50 | 170.00 | 166.20 | 166.50 | 140.83 | 38,662 |
| 2024-07-22 | 169.50 | 169.71 | 169.00 | 169.50 | 143.36 | 1,172 |
| 2024-07-19 | 168.50 | 169.85 | 168.00 | 169.50 | 143.36 | 96,477 |
| 2024-07-18 | 168.50 | 170.00 | 167.06 | 168.50 | 142.52 | 7,758 |
| 2024-07-17 | 167.00 | 173.00 | 166.00 | 168.50 | 142.52 | 31,370 |
| 2024-07-16 | 169.00 | 170.00 | 166.00 | 167.00 | 141.25 | 13,753 |
| 2024-07-15 | 169.00 | 169.00 | 168.12 | 169.00 | 142.94 | 8,996 |
| 2024-07-12 | 169.00 | 170.00 | 168.12 | 169.00 | 142.94 | 29,339 |
| 2024-07-11 | 169.00 | 170.00 | 168.04 | 169.00 | 142.94 | 25,702 |
| 2024-07-10 | 169.00 | 170.00 | 168.04 | 169.00 | 142.94 | 41,647 |
| 2024-07-09 | 169.00 | 169.00 | 168.05 | 169.00 | 142.94 | 1,639 |
| 2024-07-08 | 169.00 | 169.00 | 168.00 | 169.00 | 142.94 | 6,396 |
| 2024-07-05 | 169.00 | 169.00 | 168.16 | 169.00 | 142.94 | 17,118 |
| 2024-07-04 | 169.65 | 169.65 | 168.17 | 169.00 | 142.94 | 32,548 |
| 2024-07-03 | 170.00 | 170.00 | 169.70 | 170.00 | 143.79 | 18,330 |
| 2024-07-02 | 172.00 | 172.00 | 170.24 | 172.00 | 145.48 | 741 |
| 2024-07-01 | 172.00 | 172.00 | 170.00 | 172.00 | 145.48 | 12,193 |
| 2024-06-28 | 172.00 | 172.00 | 170.24 | 172.00 | 145.48 | 500 |
| 2024-06-27 | 172.00 | 172.00 | 170.13 | 172.00 | 145.48 | 2,754 |
| 2024-06-26 | 172.00 | 172.00 | 170.13 | 172.00 | 145.48 | 7,199 |
| 2024-06-25 | 172.00 | 172.00 | 170.24 | 172.00 | 145.48 | 3,636 |
| 2024-06-24 | 171.00 | 172.00 | 170.77 | 172.00 | 145.48 | 12,318 |
| 2024-06-21 | 171.00 | 171.00 | 170.13 | 171.00 | 144.63 | 4,110 |
| 2024-06-20 | 171.00 | 172.00 | 170.70 | 171.00 | 144.63 | 17,127 |
| 2024-06-19 | 171.00 | 172.00 | 170.00 | 171.00 | 144.63 | 20,045 |
| 2024-06-18 | 174.00 | 174.00 | 170.00 | 171.00 | 144.63 | 9,405 |
| 2024-06-17 | 174.00 | 174.00 | 172.10 | 174.00 | 147.17 | 13,039 |
| 2024-06-14 | 175.00 | 175.00 | 174.00 | 175.00 | 148.02 | 1,442 |
| 2024-06-13 | 175.00 | 175.00 | 173.40 | 175.00 | 148.02 | 3,189 |
| 2024-06-12 | 175.00 | 177.00 | 174.17 | 175.00 | 148.02 | 12,831 |
| 2024-06-11 | 175.00 | 181.00 | 173.00 | 175.00 | 148.02 | 228,299 |
| 2024-06-10 | 175.00 | 177.00 | 173.15 | 175.00 | 148.02 | 11,884 |
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.