Personal Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	205.00	205.00	200.00	205.00	161.81	928
2023-06-27	217.00	217.50	200.00	205.00	161.81	14,570
2023-06-26	217.00	220.00	214.00	217.00	171.28	2,955
2023-06-23	217.00	217.00	214.00	217.00	171.28	5,260
2023-06-22	217.00	217.50	215.00	217.00	171.28	66,332
2023-06-21	217.00	217.00	210.00	217.00	171.28	6,496
2023-06-20	216.00	220.00	214.00	217.00	171.28	13,744
2023-06-19	216.00	216.00	214.00	216.00	170.49	25,007
2023-06-16	216.00	216.00	210.00	216.00	170.49	128,392
2023-06-15	217.00	217.69	214.50	217.00	171.28	3,925
2023-06-14	217.00	217.00	217.00	217.00	171.28	0
2023-06-13	217.00	217.70	214.26	217.00	171.28	7,919
2023-06-12	215.00	217.75	214.00	217.00	171.28	10,095
2023-06-09	215.00	215.00	210.00	215.00	169.70	16,365
2023-06-08	215.00	217.99	213.47	215.00	169.70	4,375
2023-06-07	215.00	215.00	214.25	215.00	169.70	6,689
2023-06-06	215.00	220.00	214.00	215.00	169.70	822
2023-06-05	215.00	215.00	210.00	215.00	169.70	1,095
2023-06-02	215.00	215.00	213.47	215.00	169.70	22,474
2023-06-01	214.00	216.24	213.00	215.00	169.70	8,697
2023-05-31	214.00	214.00	210.00	214.00	168.91	954
2023-05-30	214.00	214.90	213.00	214.00	168.91	17,920
2023-05-26	214.00	218.00	213.00	214.00	168.91	5,186
2023-05-25	214.00	218.00	212.86	214.00	168.91	4,600
2023-05-24	214.00	214.00	214.00	214.00	168.91	0
2023-05-23	214.00	214.00	212.80	214.00	168.91	1,212
2023-05-22	214.00	215.38	212.68	214.00	168.91	2,808
2023-05-19	214.00	218.00	212.40	214.00	168.91	2,856
2023-05-18	214.00	215.68	212.30	214.00	168.91	7,074
2023-05-17	214.00	215.00	211.86	214.00	168.91	19,797
2023-05-16	214.00	215.60	211.86	214.00	168.91	5,373
2023-05-15	215.00	215.74	211.83	214.00	168.91	13,891
2023-05-12	214.00	215.00	210.00	215.00	169.70	14,821
2023-05-11	211.00	215.30	210.00	214.00	168.91	47,710
2023-05-10	211.00	211.00	210.67	211.00	166.54	2,933
2023-05-09	211.00	212.00	210.50	211.00	166.54	3,584
2023-05-05	211.00	211.90	210.30	211.00	166.54	7,613
2023-05-04	215.00	220.00	210.28	211.00	166.54	13,678
2023-05-03	212.00	216.00	210.67	212.00	167.33	34,771
2023-05-02	212.00	218.00	210.20	212.00	167.33	29,050
2023-04-28	206.00	212.00	204.42	212.00	167.33	35,338
2023-04-27	206.00	206.00	196.00	206.00	162.60	1,159
2023-04-26	206.00	210.30	204.42	206.00	162.60	32,497
2023-04-25	206.00	207.22	200.00	206.00	162.60	10,797
2023-04-24	206.00	210.30	204.42	206.00	162.60	60,680
2023-04-21	206.00	210.30	204.04	208.00	164.17	91,859
2023-04-20	206.00	206.00	205.00	206.00	162.60	2,500
2023-04-19	207.00	208.98	205.00	207.00	163.38	2,353
2023-04-18	207.00	210.30	205.00	207.00	163.38	43,211
2023-04-17	207.00	210.30	205.00	207.00	163.38	34,899
2023-04-14	207.00	209.58	205.00	207.00	163.38	9,362
2023-04-13	206.00	209.00	205.00	207.00	163.38	6,410
2023-04-12	206.00	206.00	205.00	206.00	162.60	8,735
2023-04-11	205.00	211.30	203.00	207.00	163.38	130,382
2023-04-06	204.00	208.00	201.00	205.00	161.81	2,280
2023-04-05	210.00	212.00	210.00	210.00	161.57	17,458
2023-04-04	209.00	211.55	208.78	210.00	161.57	14,773
2023-04-03	207.76	212.00	207.76	209.00	160.80	23,980
2023-03-31	206.50	206.50	205.00	206.50	158.88	17,240
2023-03-30	206.50	207.91	205.36	206.50	158.88	20,783

← NewerPage 15 of 22 · 1,267 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.