Personal Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	187.00	187.00	184.00	187.00	143.87	3,603
2022-10-06	190.00	190.00	186.00	187.00	143.87	5,218
2022-10-05	189.88	193.00	189.88	191.50	143.26	13,572
2022-10-04	187.00	190.00	187.00	187.00	139.89	89
2022-10-03	184.00	186.00	182.00	186.00	139.14	213,395
2022-09-30	184.00	184.00	180.00	184.00	137.65	27,742
2022-09-29	188.00	189.00	181.00	184.00	137.65	4,178
2022-09-28	189.00	189.19	181.00	188.00	140.64	3,283
2022-09-27	188.00	192.00	186.00	189.00	141.39	7,854
2022-09-26	184.00	188.00	180.00	186.00	139.14	14,212
2022-09-23	184.00	184.00	181.00	184.00	137.65	5,772
2022-09-22	188.00	192.00	184.00	187.00	139.89	2,052
2022-09-21	188.00	190.00	184.00	190.00	142.14	8,210
2022-09-20	188.50	190.00	184.00	188.00	140.64	15,327
2022-09-16	188.50	188.50	185.00	188.50	141.01	1,771
2022-09-15	188.50	190.00	187.00	188.50	141.01	16,213
2022-09-14	196.00	196.00	180.00	188.50	141.01	54,484
2022-09-13	198.00	200.00	196.05	198.00	148.12	7,967
2022-09-12	197.50	200.00	197.50	198.00	148.12	6,274
2022-09-09	196.50	199.25	193.00	196.00	146.62	14,142
2022-09-08	189.00	196.50	188.00	196.50	147.00	23,400
2022-09-07	191.00	191.00	188.10	189.00	141.39	31,648
2022-09-06	204.00	205.45	190.00	191.00	142.88	38,748
2022-09-05	204.00	206.80	200.00	204.00	152.61	4,373
2022-09-02	210.00	211.55	200.00	204.00	152.61	20,200
2022-09-01	220.00	220.00	205.00	210.00	157.10	6,681
2022-08-31	224.99	224.99	218.00	223.50	167.20	6,864
2022-08-30	226.00	226.00	226.00	226.00	169.07	0
2022-08-26	226.00	228.00	222.08	226.00	169.07	3,375
2022-08-25	226.00	226.00	222.16	226.00	169.07	440
2022-08-24	226.00	226.00	222.16	226.00	169.07	387
2022-08-23	226.00	226.00	222.75	226.00	169.07	51,880
2022-08-22	226.00	226.00	222.00	226.00	169.07	28,394
2022-08-19	226.00	226.00	222.40	226.00	169.07	5,150
2022-08-18	231.24	231.24	219.47	226.00	169.07	58,225
2022-08-17	234.84	234.84	225.30	232.50	173.93	11,015
2022-08-16	235.00	240.00	221.00	230.00	172.06	20,879
2022-08-15	237.50	237.50	230.30	235.00	175.80	3,864
2022-08-12	237.50	239.24	230.30	237.50	177.67	7,021
2022-08-11	237.50	237.50	234.06	237.50	177.67	11
2022-08-10	237.50	239.56	233.75	237.50	177.67	6,852
2022-08-09	237.50	239.90	233.71	237.50	177.67	4,500
2022-08-08	237.50	240.74	233.55	237.50	177.67	6,852
2022-08-05	238.25	238.25	235.50	237.50	177.67	16,178
2022-08-04	239.50	243.75	237.00	241.50	180.66	31,396
2022-08-03	239.50	242.14	234.22	239.50	179.17	8,266
2022-08-02	240.50	242.27	233.50	239.50	179.17	2,082
2022-08-01	240.50	245.00	239.00	241.00	180.29	7,065
2022-07-29	240.50	241.00	240.50	240.50	179.91	1,545
2022-07-28	244.00	245.00	237.00	240.50	179.91	46,585
2022-07-27	250.02	250.02	242.25	244.00	182.53	9,122
2022-07-26	251.00	251.00	250.10	251.00	187.77	2,450
2022-07-25	247.00	247.96	245.50	247.00	184.78	8,463
2022-07-22	245.00	248.00	243.52	247.00	184.78	11,879
2022-07-21	246.00	246.00	243.00	245.00	183.28	3,178
2022-07-20	242.70	248.00	242.70	246.00	184.03	5,004
2022-07-19	242.50	245.00	237.55	241.00	180.29	11,515
2022-07-18	242.50	242.50	237.00	242.50	181.41	40,044
2022-07-15	245.00	248.00	240.20	245.00	183.28	2,662
2022-07-14	253.00	253.00	245.00	245.00	183.28	6,753

← NewerPage 18 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.