Personal Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	395.00	400.00	390.00	398.00	390.13	45,747
2026-07-24	400.00	405.00	391.00	395.00	387.19	29,022
2026-07-23	410.00	415.00	395.00	414.00	405.81	55,819
2026-07-22	402.50	420.00	396.16	410.00	401.89	158,392
2026-07-21	402.50	410.00	395.00	397.50	389.64	22,043
2026-07-20	402.50	410.00	397.40	402.50	394.54	3,768
2026-07-17	405.00	405.00	400.00	402.50	394.54	149,183
2026-07-16	405.00	410.00	400.00	403.00	395.03	32,094
2026-07-15	405.00	410.00	400.00	405.00	396.99	33,823
2026-07-14	405.00	406.00	400.00	405.00	396.99	16,926
2026-07-13	400.00	408.00	395.08	405.00	396.99	31,326
2026-07-10	400.00	405.00	395.00	400.00	392.09	196,493
2026-07-09	397.50	405.00	395.00	400.00	392.09	24,275
2026-07-08	385.00	400.00	384.00	397.50	389.64	81,870
2026-07-07	385.00	390.00	380.00	385.00	377.38	214,686
2026-07-06	385.00	390.00	382.23	385.00	377.38	63,570
2026-07-03	385.00	390.00	380.00	385.00	377.38	14,473
2026-07-02	385.00	390.00	380.00	390.00	382.29	30,673
2026-07-01	385.00	390.00	380.00	385.00	377.38	17,772
2026-06-30	385.00	386.70	381.60	385.00	377.38	6,366
2026-06-29	385.00	387.00	381.50	385.00	377.38	13,289
2026-06-26	382.50	390.00	380.00	385.00	377.38	11,591
2026-06-25	382.50	385.00	382.50	382.50	374.93	16,056
2026-06-24	380.00	385.00	375.66	382.50	374.93	27,971
2026-06-23	380.00	390.00	375.50	380.00	372.48	12,420
2026-06-22	387.50	390.00	376.00	380.00	372.48	31,340
2026-06-19	387.50	390.00	385.00	387.50	379.84	22,046
2026-06-18	387.50	390.00	385.00	387.50	379.84	19,550
2026-06-17	387.50	390.00	385.00	387.50	379.84	19,160
2026-06-16	387.50	390.00	385.00	387.50	379.84	19,380
2026-06-15	387.50	390.00	385.00	387.50	379.84	15,318
2026-06-12	380.00	390.00	375.00	387.50	379.84	22,632
2026-06-11	380.00	385.00	376.70	380.00	372.48	15,671
2026-06-10	392.50	395.00	365.00	380.00	372.48	708,989
2026-06-09	392.50	395.00	390.00	392.50	384.74	10,736
2026-06-08	395.00	397.00	390.00	392.50	384.74	114,711
2026-06-05	395.00	400.00	390.00	395.00	387.19	17,341
2026-06-04	395.00	400.00	390.00	395.00	387.19	31,726
2026-06-03	410.00	413.00	390.00	400.00	392.09	58,489
2026-06-02	413.50	416.00	407.00	410.00	401.89	88,926
2026-06-01	413.50	417.00	410.00	413.50	405.32	38,865
2026-05-29	408.50	417.00	404.10	413.50	405.32	144,593
2026-05-28	402.50	410.00	401.22	407.00	398.95	28,320
2026-05-27	393.50	408.80	390.00	405.00	396.99	48,506
2026-05-26	391.50	400.00	390.00	393.50	385.72	52,071
2026-05-22	391.50	395.00	389.55	391.50	383.76	85,640
2026-05-21	384.00	395.00	383.12	391.50	383.76	47,332
2026-05-20	387.50	388.00	381.00	384.00	376.40	43,635
2026-05-19	387.00	396.00	384.00	387.50	379.84	63,765
2026-05-18	391.50	395.00	385.70	387.00	379.35	107,128
2026-05-15	392.50	395.00	382.32	393.50	385.72	201,041
2026-05-14	390.00	400.00	388.00	400.00	392.09	104,731
2026-05-13	386.50	390.00	385.00	390.00	382.29	59,249
2026-05-12	375.50	388.98	375.00	386.50	378.85	117,277
2026-05-11	373.50	377.00	370.00	375.50	368.07	16,122
2026-05-08	371.50	384.00	370.00	376.00	368.56	215,139
2026-05-07	372.50	373.75	360.55	371.50	364.15	208,587
2026-05-06	360.00	380.00	355.00	380.00	372.48	144,713
2026-05-05	352.50	365.00	350.00	360.00	352.88	77,532
2026-05-01	350.00	355.00	345.00	350.00	343.08	24,915

← NewerPage 2 of 22 · 1,266 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.