Personal Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	197.00	199.28	195.06	197.00	151.57	472
2023-01-03	196.00	198.72	195.00	197.00	151.57	10,156
2022-12-30	192.00	200.00	190.55	196.00	150.80	16,082
2022-12-29	192.00	196.00	190.11	192.00	147.72	39
2022-12-28	192.00	196.00	188.00	192.00	147.72	6,133
2022-12-23	192.00	192.00	186.00	192.00	147.72	22,752
2022-12-22	187.50	193.95	185.33	192.00	147.72	15,977
2022-12-21	187.50	187.50	185.25	187.50	144.26	8,696
2022-12-20	187.25	187.50	184.98	187.50	144.26	1,086
2022-12-19	187.25	187.25	184.67	187.25	144.07	7
2022-12-16	187.25	188.44	184.65	187.25	144.07	49,135
2022-12-15	187.25	190.50	185.00	187.25	144.07	4,900
2022-12-14	187.25	187.25	184.67	187.25	144.07	3,021
2022-12-13	187.25	190.50	184.65	187.25	144.07	3,779
2022-12-12	184.65	190.50	184.65	187.25	144.07	53,110
2022-12-09	180.25	184.00	178.50	184.00	141.57	17,169
2022-12-08	182.09	182.09	178.00	180.25	138.68	21,564
2022-12-07	183.50	183.50	182.09	183.50	141.18	2,694
2022-12-06	183.50	183.80	182.00	183.50	141.18	13,531
2022-12-05	185.19	185.19	182.00	183.50	141.18	17,889
2022-12-02	187.50	188.00	185.00	188.00	144.64	7,355
2022-12-01	187.50	190.00	185.00	187.50	144.26	11,837
2022-11-30	187.50	187.50	185.60	187.50	144.26	440
2022-11-29	187.50	187.50	185.00	187.50	144.26	8,504
2022-11-28	187.50	187.50	185.00	187.50	144.26	2,956
2022-11-25	187.50	187.50	185.00	187.50	144.26	15,954
2022-11-24	187.50	189.00	185.55	189.00	145.41	29,107
2022-11-23	187.50	189.40	185.00	185.00	142.34	17,811
2022-11-22	187.50	189.00	185.00	187.50	144.26	936
2022-11-21	189.00	191.24	185.00	187.50	144.26	9,222
2022-11-18	188.00	196.00	188.00	189.00	145.41	48,412
2022-11-17	186.00	189.84	185.22	188.00	144.64	7,376
2022-11-16	184.00	189.84	182.00	186.00	143.10	158,431
2022-11-15	186.00	188.65	184.00	184.00	141.57	4,666
2022-11-14	187.00	188.00	185.00	187.00	143.87	58,903
2022-11-11	187.00	190.00	184.75	187.00	143.87	5,962
2022-11-10	187.00	188.74	184.50	187.00	143.87	13,588
2022-11-09	187.00	188.98	184.00	187.00	143.87	21,899
2022-11-08	187.00	189.00	187.00	187.00	143.87	1,208
2022-11-07	187.00	187.00	184.30	187.00	143.87	2,802
2022-11-04	186.00	189.20	182.16	187.00	143.87	12,174
2022-11-03	186.00	187.33	182.00	186.00	143.10	19,508
2022-11-02	187.00	190.00	184.00	187.00	143.87	37,537
2022-11-01	187.00	190.00	184.00	187.00	143.87	16,519
2022-10-31	187.00	187.00	187.00	187.00	143.87	0
2022-10-28	187.00	188.74	184.55	187.00	143.87	2,083
2022-10-27	187.00	189.20	184.55	187.00	143.87	7,755
2022-10-26	187.00	187.00	184.55	187.00	143.87	1,309
2022-10-25	187.00	187.00	187.00	187.00	143.87	0
2022-10-24	188.00	190.00	186.55	187.00	143.87	6,383
2022-10-21	188.60	188.60	188.00	188.00	144.64	8,151
2022-10-20	191.50	193.00	191.50	191.50	147.34	8,754
2022-10-19	187.00	190.00	186.08	189.50	145.80	17,606
2022-10-18	187.00	190.00	184.00	187.00	143.87	1,463
2022-10-17	187.00	188.44	184.30	187.00	143.87	1,552
2022-10-14	187.00	187.00	185.00	187.00	143.87	10,760
2022-10-13	188.50	190.00	187.00	188.50	145.03	2,002
2022-10-12	187.00	189.00	184.00	188.50	145.03	13,911
2022-10-11	187.00	188.44	184.30	187.00	143.87	3,485
2022-10-10	187.00	190.00	184.90	190.00	146.18	1,535

← NewerPage 17 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.