Personal Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	253.00	253.00	247.00	253.00	189.27	3,028
2022-07-12	244.00	253.50	243.20	253.50	189.64	21,875
2022-07-11	244.00	244.00	240.00	244.00	182.53	26,040
2022-07-08	244.00	244.45	240.16	244.00	182.53	5,577
2022-07-07	236.50	248.00	235.26	244.00	182.53	10,534
2022-07-06	258.50	264.34	235.10	236.50	176.92	21,760
2022-07-05	258.50	264.40	258.50	258.50	193.38	531
2022-07-04	268.89	268.89	258.50	258.50	193.38	9,017
2022-07-01	270.00	275.00	270.00	270.00	201.98	3
2022-06-30	267.50	269.70	267.50	267.50	200.11	399
2022-06-29	267.50	267.50	265.00	267.50	200.11	6,011
2022-06-28	270.50	279.00	267.00	267.50	200.11	39,795
2022-06-27	270.50	274.82	267.25	270.50	202.36	4,128
2022-06-24	272.50	274.80	268.66	270.50	202.36	16,978
2022-06-23	272.50	273.25	268.66	272.50	203.85	977
2022-06-22	272.50	273.60	272.50	272.50	203.85	1,384
2022-06-21	272.50	273.99	268.45	272.50	203.85	7,150
2022-06-20	275.00	278.40	268.00	272.50	203.85	12,209
2022-06-17	275.00	279.80	270.00	275.00	205.72	5,112
2022-06-16	277.50	280.00	270.45	275.00	205.72	11,001
2022-06-15	270.00	275.00	270.00	270.00	201.98	23,863
2022-06-14	267.50	267.50	265.00	267.50	200.11	1,818
2022-06-13	272.50	274.00	266.00	272.50	203.85	8,614
2022-06-10	272.50	272.50	270.10	272.50	203.85	188
2022-06-09	270.25	270.25	265.00	265.00	198.24	4,555
2022-06-08	271.50	272.50	270.10	272.50	203.85	4,679
2022-06-07	275.00	280.00	267.00	271.50	203.11	10,002
2022-06-06	275.00	279.00	272.00	275.00	205.72	37,647
2022-06-01	275.00	280.00	273.40	275.00	205.72	25,986
2022-05-31	275.00	278.00	271.50	273.00	204.23	72,162
2022-05-30	269.50	275.00	269.50	275.00	205.72	2,558
2022-05-27	269.25	270.00	269.25	269.50	201.61	7,278
2022-05-26	281.70	281.70	265.05	268.50	200.86	12,741
2022-05-25	282.72	282.72	280.00	282.50	211.33	30,904
2022-05-24	286.00	286.00	282.50	286.00	213.95	24,767
2022-05-23	285.00	286.00	282.40	286.00	213.95	47,879
2022-05-20	276.00	287.00	274.75	285.00	213.20	46,800
2022-05-19	276.00	276.00	274.00	276.00	206.47	20,125
2022-05-18	276.00	279.40	274.40	276.00	206.47	4,658
2022-05-17	282.50	285.00	271.00	276.00	206.47	7,616
2022-05-16	297.50	300.00	280.30	282.50	211.33	16,209
2022-05-13	297.50	298.00	295.30	297.50	222.56	3,590
2022-05-12	297.50	299.00	295.00	297.50	222.56	28,834
2022-05-11	297.50	298.34	295.10	297.50	222.56	2,979
2022-05-10	297.50	297.50	295.05	297.50	222.56	2,267
2022-05-09	297.50	298.65	295.00	297.50	222.56	10,531
2022-05-06	300.00	303.25	297.00	297.50	222.56	4,598
2022-05-05	300.00	304.90	296.66	300.00	224.43	15,049
2022-05-04	300.00	300.00	295.00	297.50	222.56	5,114
2022-05-03	306.50	306.50	295.00	300.00	224.43	13,167
2022-04-29	310.00	310.00	305.00	307.50	230.04	8,261
2022-04-28	310.00	310.00	303.80	310.00	231.91	6,324
2022-04-27	310.00	310.00	305.25	310.00	231.91	4,468
2022-04-26	310.00	310.00	305.20	310.00	231.91	6,763
2022-04-25	310.00	310.00	305.20	310.00	231.91	6,854
2022-04-22	312.00	312.00	305.00	307.50	230.04	417,117
2022-04-21	315.00	315.00	310.00	315.00	235.65	4,052
2022-04-20	315.00	315.00	310.00	315.00	235.65	1,663
2022-04-19	315.00	317.50	305.00	315.00	235.65	19,705
2022-04-14	315.00	315.00	310.00	315.00	235.65	11,103

← NewerPage 19 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.