Personal Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	189.70	208.00	189.70	206.50	158.88	116,618
2023-03-28	178.00	190.00	176.55	187.50	144.26	44,962
2023-03-27	178.00	180.00	176.50	176.50	135.80	18,903
2023-03-24	177.00	178.00	175.45	178.00	136.95	10,643
2023-03-23	176.50	177.16	175.33	177.00	136.18	117,431
2023-03-22	176.50	177.25	175.00	176.50	135.80	84,648
2023-03-21	176.50	178.00	176.00	176.50	135.80	112,993
2023-03-20	174.50	177.45	171.00	176.50	135.80	50,586
2023-03-17	177.50	178.24	171.00	174.50	134.26	23,026
2023-03-16	183.00	183.00	176.00	177.50	136.56	21,291
2023-03-15	185.00	186.00	179.10	184.00	141.57	29,292
2023-03-14	187.50	188.11	181.00	185.00	142.34	20,183
2023-03-13	196.00	198.00	187.50	187.50	144.26	29,039
2023-03-10	202.10	202.10	185.06	196.00	150.80	91,064
2023-03-09	206.25	206.25	204.00	205.00	157.72	7,368
2023-03-08	207.00	207.00	206.00	207.00	159.26	3,625
2023-03-07	208.50	210.00	205.50	208.00	160.03	28,216
2023-03-06	212.00	213.64	206.23	208.50	160.42	19,933
2023-03-03	209.50	212.00	208.20	212.00	163.11	12,884
2023-03-02	215.00	218.00	206.76	209.50	161.18	20,010
2023-03-01	216.00	222.00	212.28	222.00	170.80	3,826
2023-02-28	216.00	217.20	213.20	216.00	166.19	1,217
2023-02-27	216.00	217.44	214.00	216.00	166.19	1,186
2023-02-24	217.82	217.82	212.25	216.00	166.19	23,010
2023-02-23	222.00	224.40	218.00	220.00	169.26	4,793
2023-02-22	222.00	225.50	218.00	222.00	170.80	5,642
2023-02-21	220.00	223.92	218.00	222.00	170.80	14,016
2023-02-20	222.00	225.88	216.00	220.00	169.26	13,282
2023-02-17	222.40	222.40	221.20	222.00	170.80	3,174
2023-02-16	222.00	228.00	221.20	224.00	172.34	15,668
2023-02-15	227.00	227.99	220.00	222.00	170.80	18,301
2023-02-14	224.00	230.00	218.55	227.00	174.65	24,510
2023-02-13	222.50	225.00	221.45	223.50	171.96	22,561
2023-02-10	216.00	225.00	214.50	222.50	171.19	20,055
2023-02-09	219.00	219.80	214.72	216.00	166.19	18,081
2023-02-08	219.00	219.90	216.16	219.00	168.49	26,312
2023-02-07	212.50	224.74	210.80	219.00	168.49	39,141
2023-02-06	207.00	215.00	205.08	212.50	163.49	16,202
2023-02-03	204.00	208.49	201.00	207.00	159.26	15,068
2023-02-02	208.50	208.55	205.33	206.50	158.88	18,181
2023-02-01	211.00	211.88	206.25	208.50	160.42	27,717
2023-01-31	214.00	215.89	207.00	211.00	162.34	31,296
2023-01-30	205.00	217.04	205.00	214.00	164.65	124,069
2023-01-27	202.00	204.00	200.00	202.00	155.41	4,250
2023-01-26	202.50	205.00	196.40	202.00	155.41	8,707
2023-01-25	206.00	208.00	200.00	202.50	155.80	7,765
2023-01-24	206.00	206.00	203.60	206.00	158.49	1,877
2023-01-23	206.00	214.00	203.45	214.00	164.65	13,709
2023-01-20	204.00	209.40	202.06	206.00	158.49	8,132
2023-01-19	199.80	206.00	199.80	204.00	156.95	6,237
2023-01-18	199.00	199.00	198.70	199.00	153.11	9,022
2023-01-17	199.00	200.00	198.55	199.00	153.11	933
2023-01-16	199.00	199.00	198.55	199.00	153.11	224
2023-01-13	199.00	200.00	198.00	198.00	152.34	22,209
2023-01-12	198.50	199.00	197.03	199.00	153.11	4,592
2023-01-11	198.50	199.45	198.15	198.50	152.72	10,372
2023-01-10	196.50	199.25	195.20	198.50	152.72	6,039
2023-01-09	196.50	196.50	195.13	196.50	151.18	34,327
2023-01-06	197.00	198.74	195.00	196.50	151.18	40,449
2023-01-05	197.00	197.00	194.90	197.00	151.57	8

← NewerPage 16 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.