Personal Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 175.00 | 176.00 | 173.04 | 175.00 | 148.02 | 22,389 |
| 2024-06-06 | 176.00 | 176.35 | 174.30 | 175.00 | 148.02 | 1,911 |
| 2024-06-05 | 176.00 | 176.35 | 176.00 | 176.00 | 148.86 | 428 |
| 2024-06-04 | 175.50 | 177.00 | 175.00 | 176.00 | 148.86 | 26,994 |
| 2024-06-03 | 175.00 | 178.88 | 175.00 | 175.50 | 148.44 | 339,478 |
| 2024-05-31 | 172.00 | 178.00 | 170.00 | 178.00 | 150.55 | 20,279 |
| 2024-05-30 | 172.50 | 175.00 | 170.90 | 172.00 | 145.48 | 34,979 |
| 2024-05-29 | 172.50 | 172.50 | 170.00 | 172.50 | 145.90 | 1,011 |
| 2024-05-28 | 174.50 | 175.83 | 173.36 | 174.00 | 147.17 | 15,657 |
| 2024-05-24 | 174.50 | 175.83 | 173.36 | 174.50 | 147.59 | 5,794 |
| 2024-05-23 | 175.50 | 177.24 | 173.00 | 175.00 | 148.02 | 124,964 |
| 2024-05-22 | 176.50 | 177.82 | 175.00 | 176.50 | 149.28 | 15,470 |
| 2024-05-21 | 177.50 | 178.30 | 175.86 | 176.50 | 149.28 | 97,931 |
| 2024-05-20 | 174.00 | 178.30 | 170.00 | 177.50 | 150.13 | 43,497 |
| 2024-05-17 | 172.50 | 175.00 | 172.00 | 174.00 | 147.17 | 9,965 |
| 2024-05-16 | 170.00 | 172.50 | 168.00 | 172.50 | 145.90 | 72,398 |
| 2024-05-15 | 170.00 | 171.09 | 169.45 | 170.00 | 143.79 | 12,010 |
| 2024-05-14 | 170.00 | 172.00 | 168.00 | 170.00 | 143.79 | 125,046 |
| 2024-05-13 | 170.00 | 172.00 | 168.00 | 170.00 | 143.79 | 10,360 |
| 2024-05-10 | 170.00 | 170.00 | 169.25 | 170.00 | 143.79 | 800 |
| 2024-05-09 | 170.00 | 171.22 | 169.11 | 170.00 | 143.79 | 33,838 |
| 2024-05-08 | 171.00 | 172.00 | 167.00 | 170.00 | 143.79 | 8,412 |
| 2024-05-07 | 171.00 | 172.00 | 170.00 | 171.00 | 144.63 | 12,980 |
| 2024-05-03 | 170.50 | 175.00 | 170.00 | 175.00 | 148.02 | 54,239 |
| 2024-05-02 | 168.30 | 175.67 | 168.30 | 170.50 | 144.21 | 80,723 |
| 2024-05-01 | 162.50 | 165.00 | 160.76 | 162.50 | 137.44 | 7,680 |
| 2024-04-30 | 162.50 | 163.00 | 160.00 | 162.50 | 137.44 | 30,395 |
| 2024-04-29 | 162.50 | 162.50 | 160.00 | 162.50 | 137.44 | 6,765 |
| 2024-04-26 | 162.50 | 168.00 | 157.00 | 168.00 | 142.09 | 62,754 |
| 2024-04-25 | 161.50 | 162.50 | 161.00 | 162.50 | 137.44 | 141,673 |
| 2024-04-24 | 161.00 | 162.60 | 160.11 | 161.50 | 136.60 | 88,265 |
| 2024-04-23 | 160.50 | 161.00 | 158.55 | 161.00 | 136.17 | 77,610 |
| 2024-04-22 | 160.50 | 160.50 | 158.00 | 160.50 | 135.75 | 1,230 |
| 2024-04-19 | 160.50 | 160.50 | 158.20 | 160.50 | 135.75 | 27,350 |
| 2024-04-18 | 159.50 | 161.50 | 158.00 | 160.50 | 135.75 | 5,858 |
| 2024-04-17 | 159.00 | 159.50 | 156.56 | 159.50 | 134.91 | 5,408 |
| 2024-04-16 | 159.00 | 159.00 | 156.15 | 159.00 | 134.48 | 2,424 |
| 2024-04-15 | 156.00 | 160.00 | 155.52 | 159.00 | 134.48 | 25,112 |
| 2024-04-12 | 156.00 | 156.00 | 155.88 | 156.00 | 131.94 | 5,000 |
| 2024-04-11 | 157.50 | 160.00 | 155.00 | 156.00 | 131.94 | 20,348 |
| 2024-04-10 | 157.50 | 160.00 | 155.36 | 157.50 | 133.21 | 934 |
| 2024-04-09 | 156.50 | 158.24 | 152.00 | 157.50 | 133.21 | 30,218 |
| 2024-04-08 | 156.50 | 156.66 | 155.00 | 156.50 | 132.37 | 10,623 |
| 2024-04-05 | 157.50 | 161.24 | 153.00 | 156.50 | 132.37 | 51,805 |
| 2024-04-04 | 160.00 | 160.00 | 155.25 | 157.50 | 133.21 | 16,919 |
| 2024-04-03 | 161.50 | 161.85 | 160.00 | 161.50 | 136.60 | 15,058 |
| 2024-04-02 | 163.00 | 164.00 | 154.56 | 161.50 | 136.60 | 73,896 |
| 2024-03-28 | 168.50 | 169.00 | 160.08 | 163.00 | 137.87 | 25,323 |
| 2024-03-27 | 168.50 | 170.00 | 167.03 | 168.50 | 137.57 | 7,551 |
| 2024-03-26 | 171.00 | 173.00 | 166.00 | 166.00 | 135.53 | 466,601 |
| 2024-03-25 | 176.00 | 176.00 | 171.11 | 173.00 | 141.24 | 18,966 |
| 2024-03-22 | 176.00 | 180.00 | 172.24 | 180.00 | 146.96 | 10,935 |
| 2024-03-21 | 174.50 | 180.00 | 172.11 | 176.00 | 143.69 | 94,361 |
| 2024-03-20 | 174.50 | 176.85 | 172.77 | 174.50 | 142.47 | 85,821 |
| 2024-03-19 | 169.00 | 179.00 | 168.50 | 174.50 | 142.47 | 156,627 |
| 2024-03-18 | 164.00 | 166.00 | 161.00 | 165.00 | 134.71 | 37,333 |
| 2024-03-15 | 164.50 | 166.00 | 161.00 | 164.00 | 133.90 | 18,608 |
| 2024-03-14 | 166.77 | 166.77 | 163.50 | 164.50 | 134.30 | 27,174 |
| 2024-03-13 | 167.50 | 168.15 | 165.52 | 167.50 | 136.75 | 5,154 |
| 2024-03-12 | 167.50 | 170.00 | 165.50 | 167.50 | 136.75 | 12,764 |
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.