Personal Group Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	179.90	179.90	178.00	179.00	141.28	3,814
2023-09-20	180.00	180.00	178.00	180.00	142.07	2,739
2023-09-19	181.00	181.00	178.16	181.00	142.86	6,625
2023-09-18	181.00	181.74	178.16	181.00	142.86	1,565
2023-09-15	182.00	182.00	180.00	181.00	142.86	9,077
2023-09-14	182.50	182.83	180.05	182.50	144.05	4,857
2023-09-13	182.50	182.50	180.16	182.50	144.05	2,846
2023-09-12	182.50	183.24	180.00	180.00	142.07	1,552
2023-09-11	182.50	183.50	180.05	182.50	144.05	1,424
2023-09-08	182.50	185.00	180.60	182.50	144.05	5,176
2023-09-07	183.00	186.00	178.50	182.50	144.05	15,177
2023-09-06	188.00	188.89	182.10	183.00	144.44	11,744
2023-09-05	188.00	190.00	186.15	188.00	148.39	11,443
2023-09-04	188.00	189.00	186.40	188.00	148.39	10,953
2023-09-01	188.00	189.50	188.00	188.00	148.39	530
2023-08-31	188.00	188.00	186.07	188.00	148.39	6,199
2023-08-30	189.00	191.30	187.16	190.50	150.36	3,288
2023-08-29	189.00	189.00	187.08	189.00	149.18	4,008
2023-08-25	190.50	195.00	187.76	190.50	150.36	2,490
2023-08-24	194.00	195.00	187.55	190.50	150.36	3,900
2023-08-23	197.00	199.00	192.55	194.00	153.12	3,551
2023-08-22	192.00	198.00	192.00	197.00	155.49	11,314
2023-08-21	189.50	190.00	189.50	189.50	149.57	916
2023-08-18	189.50	192.65	189.11	189.50	149.57	15,295
2023-08-17	189.50	193.90	188.00	189.50	149.57	5,890
2023-08-16	189.50	194.00	186.70	189.50	149.57	21,159
2023-08-15	187.50	190.00	186.55	189.50	149.57	6,023
2023-08-14	187.50	187.50	186.55	187.50	147.99	1,125
2023-08-11	187.50	187.50	186.50	187.50	147.99	4,498
2023-08-10	187.50	187.50	187.50	187.50	147.99	2,155
2023-08-09	187.00	189.10	184.00	187.00	147.60	35,380
2023-08-08	184.00	187.00	184.00	187.00	147.60	6,121
2023-08-07	184.00	188.00	180.00	184.00	145.23	3,520
2023-08-04	184.00	186.50	183.06	184.00	145.23	5,169
2023-08-03	184.00	188.00	182.80	184.00	145.23	2,966
2023-08-02	184.00	188.00	182.68	184.00	145.23	11,019
2023-08-01	184.00	188.00	182.50	184.00	145.23	3,050
2023-07-31	179.02	182.50	179.02	182.50	144.05	10,888
2023-07-28	179.00	180.00	178.76	179.00	141.28	47,633
2023-07-27	178.50	180.00	178.00	179.00	141.28	31,941
2023-07-26	181.44	181.44	168.00	178.50	140.89	78,421
2023-07-25	191.50	191.50	185.00	186.00	146.81	23,828
2023-07-24	193.00	193.00	188.00	193.00	152.33	5,625
2023-07-21	193.00	193.44	188.56	193.00	152.33	1,307
2023-07-20	193.00	193.00	193.00	193.00	152.33	0
2023-07-19	189.00	193.20	188.00	193.00	152.33	78,050
2023-07-18	185.00	185.00	185.00	185.00	146.02	0
2023-07-17	185.00	186.77	183.06	185.00	146.02	10,209
2023-07-14	184.00	187.34	182.06	185.00	146.02	2,973
2023-07-13	184.00	184.00	180.24	184.00	145.23	26,272
2023-07-12	187.50	190.00	183.00	184.00	145.23	8,771
2023-07-11	187.50	187.50	187.50	187.50	147.99	0
2023-07-10	187.50	187.50	185.50	187.50	147.99	2,277
2023-07-07	187.50	190.00	185.50	187.50	147.99	1,150
2023-07-06	187.50	190.00	187.50	187.50	147.99	63
2023-07-05	196.00	196.00	185.00	187.50	147.99	30,311
2023-07-04	200.00	200.00	198.00	198.00	156.28	4,434
2023-07-03	205.00	206.24	198.00	201.00	158.65	6,573
2023-06-30	205.00	206.50	200.00	205.00	161.81	4,442
2023-06-29	205.00	206.80	205.00	205.00	161.81	122

← NewerPage 14 of 22 · 1,262 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.