Personal Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 167.50 | 170.00 | 165.50 | 167.50 | 136.75 | 12,764 |
| 2024-03-11 | 165.00 | 170.00 | 163.00 | 170.00 | 138.79 | 38,086 |
| 2024-03-08 | 167.50 | 170.00 | 163.00 | 165.00 | 134.71 | 39,524 |
| 2024-03-07 | 167.50 | 172.50 | 166.80 | 167.50 | 136.75 | 10,260 |
| 2024-03-06 | 164.34 | 167.50 | 164.34 | 167.50 | 136.75 | 5,499 |
| 2024-03-05 | 163.50 | 166.00 | 155.50 | 162.50 | 132.67 | 48,259 |
| 2024-03-04 | 163.50 | 164.99 | 160.00 | 163.50 | 133.49 | 11,108 |
| 2024-03-01 | 161.10 | 167.00 | 161.10 | 163.50 | 133.49 | 17,963 |
| 2024-02-29 | 158.50 | 161.24 | 154.00 | 154.00 | 125.73 | 42,962 |
| 2024-02-28 | 161.50 | 163.00 | 157.00 | 158.50 | 129.41 | 23,524 |
| 2024-02-27 | 164.78 | 164.78 | 161.05 | 163.00 | 133.08 | 18,880 |
| 2024-02-26 | 166.00 | 167.00 | 165.00 | 165.00 | 134.71 | 59,295 |
| 2024-02-23 | 166.00 | 166.22 | 165.50 | 166.00 | 135.53 | 2,737 |
| 2024-02-22 | 166.00 | 170.00 | 165.00 | 170.00 | 138.79 | 12,848 |
| 2024-02-21 | 166.00 | 166.00 | 165.00 | 166.00 | 135.53 | 2,764 |
| 2024-02-20 | 171.00 | 171.90 | 165.10 | 167.50 | 136.75 | 16,435 |
| 2024-02-19 | 167.50 | 173.80 | 165.00 | 171.00 | 139.61 | 114,460 |
| 2024-02-16 | 166.50 | 167.50 | 160.00 | 167.50 | 136.75 | 69,295 |
| 2024-02-15 | 166.50 | 166.50 | 163.14 | 166.50 | 135.94 | 1,420 |
| 2024-02-14 | 163.00 | 166.50 | 163.00 | 166.50 | 135.94 | 14,894 |
| 2024-02-13 | 164.50 | 165.89 | 160.50 | 164.00 | 133.90 | 12,593 |
| 2024-02-12 | 163.50 | 166.50 | 162.30 | 166.00 | 135.53 | 28,909 |
| 2024-02-09 | 162.50 | 167.77 | 160.50 | 164.50 | 134.30 | 47,453 |
| 2024-02-08 | 162.50 | 168.00 | 161.99 | 162.50 | 132.67 | 15,111 |
| 2024-02-07 | 167.50 | 168.95 | 165.00 | 166.50 | 135.94 | 12,509 |
| 2024-02-06 | 168.10 | 168.10 | 165.60 | 167.50 | 136.75 | 13,836 |
| 2024-02-05 | 170.00 | 170.00 | 160.00 | 168.50 | 137.57 | 57,516 |
| 2024-02-02 | 172.50 | 175.00 | 168.00 | 172.00 | 140.43 | 15,673 |
| 2024-02-01 | 172.50 | 179.00 | 170.00 | 172.50 | 140.84 | 9,456 |
| 2024-01-31 | 177.50 | 180.00 | 172.00 | 179.00 | 146.14 | 15,531 |
| 2024-01-30 | 177.50 | 180.00 | 175.00 | 177.50 | 144.92 | 12,350 |
| 2024-01-29 | 177.50 | 177.50 | 175.00 | 177.50 | 144.92 | 26,087 |
| 2024-01-26 | 180.00 | 183.00 | 177.96 | 181.00 | 147.77 | 28,341 |
| 2024-01-25 | 180.00 | 188.44 | 180.00 | 180.00 | 146.96 | 36,726 |
| 2024-01-24 | 180.00 | 180.00 | 172.45 | 176.00 | 143.69 | 8,346 |
| 2024-01-23 | 182.50 | 185.00 | 180.00 | 182.50 | 149.00 | 9,532 |
| 2024-01-22 | 182.50 | 182.50 | 180.03 | 182.50 | 149.00 | 10,537 |
| 2024-01-19 | 182.50 | 182.50 | 180.80 | 182.50 | 149.00 | 936 |
| 2024-01-18 | 182.50 | 182.50 | 180.76 | 182.50 | 149.00 | 4,080 |
| 2024-01-17 | 182.50 | 182.50 | 180.00 | 182.50 | 149.00 | 12,953 |
| 2024-01-16 | 182.50 | 185.00 | 180.00 | 182.50 | 149.00 | 18,971 |
| 2024-01-15 | 182.50 | 185.00 | 180.00 | 185.00 | 151.04 | 5,802 |
| 2024-01-12 | 182.50 | 182.67 | 180.05 | 182.50 | 149.00 | 28,168 |
| 2024-01-11 | 185.00 | 190.00 | 181.06 | 182.50 | 149.00 | 20,070 |
| 2024-01-10 | 183.50 | 190.00 | 182.50 | 185.00 | 151.04 | 15,958 |
| 2024-01-09 | 189.00 | 193.00 | 182.76 | 183.50 | 149.82 | 9,903 |
| 2024-01-08 | 189.00 | 190.90 | 186.80 | 189.00 | 154.31 | 1,082 |
| 2024-01-05 | 189.00 | 190.90 | 189.00 | 189.00 | 154.31 | 444 |
| 2024-01-04 | 188.00 | 193.00 | 185.00 | 189.00 | 154.31 | 8,026 |
| 2024-01-03 | 185.00 | 189.93 | 183.00 | 188.00 | 153.49 | 6,688 |
| 2024-01-02 | 185.00 | 189.64 | 182.06 | 185.00 | 151.04 | 4,899 |
| 2023-12-29 | 185.00 | 189.74 | 185.00 | 185.00 | 151.04 | 474 |
| 2023-12-28 | 185.00 | 185.00 | 185.00 | 185.00 | 151.04 | 0 |
| 2023-12-27 | 180.00 | 189.90 | 178.00 | 185.00 | 151.04 | 9,197 |
| 2023-12-22 | 179.50 | 182.00 | 178.78 | 180.00 | 146.96 | 6,903 |
| 2023-12-21 | 179.50 | 180.30 | 178.15 | 179.50 | 146.55 | 1,518 |
| 2023-12-20 | 179.50 | 184.95 | 177.90 | 179.50 | 146.55 | 18,905 |
| 2023-12-19 | 179.50 | 183.00 | 173.00 | 179.50 | 146.55 | 973 |
| 2023-12-18 | 172.50 | 180.00 | 171.05 | 179.50 | 146.55 | 12,335 |
| 2023-12-15 | 163.80 | 174.00 | 163.80 | 172.50 | 140.84 | 117,728 |
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.