Personal Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 315.00 | 315.00 | 310.55 | 315.00 | 235.65 | 311 |
| 2022-04-12 | 320.00 | 320.00 | 310.50 | 315.00 | 235.65 | 3,407 |
| 2022-04-11 | 327.00 | 327.44 | 314.96 | 320.00 | 239.39 | 8,094 |
| 2022-04-08 | 327.00 | 327.00 | 320.00 | 327.00 | 244.62 | 1,250 |
| 2022-04-07 | 327.00 | 338.00 | 320.00 | 327.00 | 244.62 | 40,662 |
| 2022-04-06 | 331.00 | 332.00 | 324.56 | 331.00 | 243.65 | 1,069 |
| 2022-04-05 | 331.00 | 332.00 | 324.36 | 331.00 | 243.65 | 8,827 |
| 2022-04-04 | 331.00 | 332.00 | 324.28 | 331.00 | 243.65 | 5,908 |
| 2022-04-01 | 327.00 | 332.50 | 322.00 | 331.00 | 243.65 | 11,601 |
| 2022-03-31 | 333.00 | 334.00 | 321.00 | 327.00 | 240.71 | 16,535 |
| 2022-03-30 | 333.20 | 333.20 | 326.00 | 333.00 | 245.12 | 9,242 |
| 2022-03-29 | 355.00 | 359.00 | 333.00 | 346.00 | 254.69 | 28,273 |
| 2022-03-28 | 346.00 | 349.74 | 344.57 | 346.00 | 254.69 | 9,813 |
| 2022-03-25 | 346.00 | 349.74 | 344.57 | 346.00 | 254.69 | 12,452 |
| 2022-03-24 | 348.00 | 350.00 | 342.00 | 346.00 | 254.69 | 21,928 |
| 2022-03-23 | 330.00 | 349.84 | 324.00 | 348.00 | 256.17 | 21,288 |
| 2022-03-22 | 330.00 | 335.88 | 329.40 | 330.00 | 242.92 | 7,770 |
| 2022-03-21 | 330.00 | 334.40 | 330.00 | 330.00 | 242.92 | 21,170 |
| 2022-03-18 | 330.00 | 334.40 | 330.00 | 330.00 | 242.92 | 5,653 |
| 2022-03-17 | 330.00 | 334.40 | 329.55 | 330.00 | 242.92 | 9,093 |
| 2022-03-16 | 330.00 | 334.40 | 329.00 | 330.00 | 242.92 | 20,303 |
| 2022-03-15 | 330.00 | 334.40 | 328.80 | 330.00 | 242.92 | 5,519 |
| 2022-03-14 | 330.00 | 334.40 | 330.00 | 330.00 | 242.92 | 6,640 |
| 2022-03-11 | 330.00 | 334.40 | 324.00 | 330.00 | 242.92 | 14,688 |
| 2022-03-10 | 332.00 | 336.00 | 326.60 | 330.00 | 242.92 | 10,740 |
| 2022-03-09 | 332.00 | 336.26 | 326.24 | 332.00 | 244.39 | 8,345 |
| 2022-03-08 | 337.00 | 337.90 | 326.28 | 332.00 | 244.39 | 138,620 |
| 2022-03-07 | 338.00 | 338.50 | 330.55 | 337.00 | 248.07 | 18,500 |
| 2022-03-04 | 348.44 | 348.44 | 338.16 | 341.00 | 251.01 | 42,990 |
| 2022-03-03 | 349.00 | 349.00 | 342.00 | 349.00 | 256.90 | 7,793 |
| 2022-03-02 | 350.00 | 350.00 | 342.00 | 349.00 | 256.90 | 8,760 |
| 2022-03-01 | 350.00 | 350.00 | 344.00 | 350.00 | 257.64 | 13,320 |
| 2022-02-28 | 349.00 | 350.00 | 343.40 | 350.00 | 257.64 | 31,867 |
| 2022-02-25 | 344.00 | 354.00 | 339.44 | 349.00 | 256.90 | 68,944 |
| 2022-02-24 | 350.00 | 350.00 | 342.24 | 344.00 | 253.22 | 43,392 |
| 2022-02-23 | 361.00 | 363.73 | 361.00 | 361.00 | 265.73 | 4,770 |
| 2022-02-22 | 361.00 | 368.00 | 354.00 | 361.00 | 265.73 | 2,899 |
| 2022-02-21 | 361.00 | 363.80 | 355.20 | 361.00 | 265.73 | 169,336 |
| 2022-02-18 | 361.00 | 368.00 | 357.55 | 361.00 | 265.73 | 8,234 |
| 2022-02-17 | 361.00 | 366.00 | 356.00 | 361.00 | 265.73 | 15,297 |
| 2022-02-16 | 360.00 | 363.75 | 355.00 | 361.00 | 265.73 | 7,974 |
| 2022-02-15 | 360.00 | 363.84 | 354.00 | 360.00 | 265.00 | 7,379 |
| 2022-02-14 | 363.00 | 364.44 | 356.24 | 360.00 | 265.00 | 20,499 |
| 2022-02-11 | 363.00 | 368.00 | 356.25 | 363.00 | 267.21 | 257,501 |
| 2022-02-10 | 363.00 | 368.00 | 357.06 | 363.00 | 267.21 | 8,119 |
| 2022-02-09 | 363.00 | 363.00 | 357.00 | 363.00 | 267.21 | 24,398 |
| 2022-02-08 | 363.00 | 363.00 | 357.00 | 363.00 | 267.21 | 1,752 |
| 2022-02-07 | 363.00 | 363.00 | 357.00 | 363.00 | 267.21 | 40,656 |
| 2022-02-04 | 361.00 | 361.25 | 357.00 | 361.00 | 265.73 | 9,978 |
| 2022-02-03 | 361.00 | 361.44 | 355.00 | 361.00 | 265.73 | 4,761 |
| 2022-02-02 | 365.00 | 366.50 | 357.00 | 361.00 | 265.73 | 16,692 |
| 2022-02-01 | 357.16 | 368.00 | 357.16 | 365.00 | 268.68 | 19,643 |
| 2022-01-31 | 356.00 | 360.00 | 352.00 | 356.00 | 262.05 | 47,593 |
| 2022-01-28 | 357.00 | 358.40 | 354.80 | 356.00 | 262.05 | 54,801 |
| 2022-01-27 | 357.00 | 358.00 | 354.00 | 357.00 | 262.79 | 28,102 |
| 2022-01-26 | 335.00 | 358.00 | 334.00 | 356.00 | 262.05 | 38,248 |
| 2022-01-25 | 333.00 | 340.00 | 333.00 | 335.00 | 246.60 | 6,552 |
| 2022-01-24 | 331.00 | 335.00 | 325.00 | 333.00 | 245.12 | 16,196 |
| 2022-01-21 | 327.00 | 333.40 | 324.28 | 331.00 | 243.65 | 15,732 |
| 2022-01-20 | 327.00 | 334.00 | 327.00 | 327.00 | 240.71 | 5,536 |
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.