Personal Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	323.00	329.99	322.10	323.00	237.76	4,280
2022-01-18	323.00	329.00	319.55	323.00	237.76	12,396
2022-01-17	325.00	325.00	314.00	323.00	237.76	31,634
2022-01-14	325.00	325.00	320.20	325.00	239.23	6,070
2022-01-13	325.00	325.00	320.10	325.00	239.23	8,228
2022-01-12	325.00	325.35	323.00	325.00	239.23	3,600
2022-01-11	326.00	330.00	320.25	325.00	239.23	11,751
2022-01-10	326.00	326.00	322.00	326.00	239.97	2,351
2022-01-07	327.00	330.00	322.00	326.00	239.97	3,008
2022-01-06	327.00	327.00	324.00	327.00	240.71	3,029
2022-01-05	325.00	330.00	324.00	327.00	240.71	8,388
2022-01-04	325.00	326.00	320.00	325.00	239.23	9,536
2021-12-31	325.00	326.50	321.00	325.00	239.23	1,351
2021-12-30	325.00	330.00	321.00	325.00	239.23	6,547
2021-12-29	323.00	328.00	317.50	323.00	237.76	6,092
2021-12-24	323.00	328.00	317.40	323.00	237.76	1,616
2021-12-23	316.00	330.00	316.00	323.00	237.76	22,565
2021-12-22	309.00	316.00	302.28	309.00	227.46	3,046
2021-12-21	307.00	314.00	300.28	311.00	228.93	7,842
2021-12-20	313.00	313.44	300.00	307.00	225.98	3,028
2021-12-17	315.00	315.00	308.00	313.00	230.40	9,491
2021-12-16	316.10	316.10	310.67	315.00	231.87	7,775
2021-12-15	317.00	319.10	310.66	317.00	233.35	24,339
2021-12-14	315.00	317.00	310.00	317.00	233.35	14,831
2021-12-13	317.00	320.00	313.50	315.00	231.87	10,153
2021-12-10	324.80	324.80	312.84	317.00	233.35	15,675
2021-12-09	338.00	341.14	326.00	330.00	242.92	6,508
2021-12-08	344.00	344.00	329.00	338.00	248.80	46,942
2021-12-07	345.00	347.44	340.00	346.00	254.69	17,141
2021-12-06	345.00	348.00	341.00	345.00	253.96	9,211
2021-12-03	345.00	345.00	345.00	345.00	253.96	21,787
2021-12-02	331.00	339.00	328.00	336.00	247.33	10,741
2021-12-01	339.00	346.00	330.00	331.00	243.65	10,049
2021-11-30	334.00	341.06	334.00	339.00	249.54	7,083
2021-11-29	341.00	341.00	330.00	334.00	245.86	10,798
2021-11-26	346.00	346.00	336.00	343.00	252.48	11,508
2021-11-25	335.00	352.00	330.00	346.00	254.69	18,596
2021-11-24	346.00	346.80	330.00	335.00	246.60	4,319
2021-11-23	349.00	351.80	339.70	346.00	254.69	6,404
2021-11-22	352.00	354.00	343.00	349.00	256.90	3,493
2021-11-19	363.00	368.00	348.00	352.00	259.11	29,350
2021-11-18	366.00	370.00	360.06	363.00	267.21	63,458
2021-11-17	366.00	367.00	362.55	366.00	269.42	5,510
2021-11-16	370.00	370.00	366.56	370.00	272.36	12,490
2021-11-15	372.00	373.00	366.00	370.00	272.36	56,912
2021-11-12	362.00	374.00	362.00	372.00	273.83	15,989
2021-11-11	361.00	368.00	356.00	362.00	266.47	10,677
2021-11-10	381.10	381.10	358.55	361.00	265.73	59,036
2021-11-09	373.00	388.00	369.60	385.00	283.40	19,876
2021-11-08	373.00	380.00	366.28	373.00	274.57	2,867
2021-11-05	366.00	377.34	366.00	373.00	274.57	29,216
2021-11-04	360.00	370.00	356.00	363.00	267.21	24,397
2021-11-03	347.00	365.80	346.00	360.00	265.00	9,860
2021-11-02	347.00	353.00	346.25	347.00	255.43	4,946
2021-11-01	339.90	349.90	339.90	347.00	255.43	16,435
2021-10-29	337.00	340.00	336.55	337.00	248.07	10,182
2021-10-28	335.70	339.50	335.70	337.00	248.07	17,511
2021-10-27	329.00	336.68	329.00	329.00	242.18	7,354
2021-10-26	329.00	334.40	329.00	329.00	242.18	14,741
2021-10-25	331.00	336.00	322.28	329.00	242.18	22,737

← NewerPage 21 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.