Personal Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 350.00 | 354.74 | 347.60 | 350.00 | 343.08 | 32,492 |
| 2026-04-29 | 337.50 | 352.90 | 336.03 | 350.00 | 343.08 | 50,980 |
| 2026-04-28 | 340.00 | 342.00 | 335.00 | 337.50 | 330.82 | 116,463 |
| 2026-04-27 | 340.00 | 345.00 | 335.00 | 340.00 | 333.27 | 331,222 |
| 2026-04-24 | 340.00 | 345.00 | 335.00 | 340.00 | 333.27 | 125,049 |
| 2026-04-23 | 340.00 | 345.00 | 335.00 | 340.00 | 333.27 | 19,630 |
| 2026-04-22 | 330.00 | 344.00 | 325.00 | 340.00 | 333.27 | 474,114 |
| 2026-04-21 | 331.50 | 335.00 | 320.00 | 327.50 | 321.02 | 268,103 |
| 2026-04-20 | 340.00 | 340.00 | 328.00 | 331.50 | 324.94 | 259,869 |
| 2026-04-17 | 340.00 | 345.00 | 335.00 | 344.00 | 337.20 | 108,818 |
| 2026-04-16 | 340.00 | 345.00 | 331.00 | 340.00 | 333.27 | 17,095 |
| 2026-04-15 | 340.00 | 343.00 | 336.00 | 340.00 | 333.27 | 113,158 |
| 2026-04-14 | 335.00 | 345.00 | 335.00 | 340.00 | 333.27 | 43,324 |
| 2026-04-13 | 347.50 | 350.00 | 330.00 | 335.00 | 328.37 | 108,251 |
| 2026-04-10 | 347.50 | 350.00 | 345.00 | 347.50 | 340.63 | 45,462 |
| 2026-04-09 | 347.50 | 350.00 | 345.00 | 347.50 | 340.63 | 32,626 |
| 2026-04-08 | 355.00 | 370.00 | 345.03 | 347.50 | 340.63 | 78,206 |
| 2026-04-07 | 350.00 | 360.00 | 344.00 | 355.00 | 347.98 | 190,442 |
| 2026-04-02 | 350.00 | 358.00 | 341.10 | 350.00 | 343.08 | 59,194 |
| 2026-04-01 | 353.00 | 368.80 | 350.00 | 359.00 | 337.10 | 177,997 |
| 2026-03-31 | 350.00 | 356.00 | 346.00 | 353.00 | 331.46 | 46,573 |
| 2026-03-30 | 338.00 | 360.00 | 338.00 | 350.00 | 328.65 | 262,141 |
| 2026-03-27 | 335.00 | 340.00 | 332.00 | 338.00 | 317.38 | 22,363 |
| 2026-03-26 | 341.00 | 346.00 | 332.00 | 335.00 | 314.56 | 60,467 |
| 2026-03-25 | 335.00 | 350.00 | 332.00 | 341.00 | 320.20 | 129,384 |
| 2026-03-24 | 315.00 | 338.80 | 312.00 | 335.00 | 314.56 | 278,205 |
| 2026-03-23 | 289.00 | 305.00 | 282.00 | 302.00 | 283.58 | 112,886 |
| 2026-03-20 | 294.00 | 296.00 | 288.00 | 289.00 | 271.37 | 41,346 |
| 2026-03-19 | 299.00 | 302.00 | 290.00 | 294.00 | 276.06 | 41,946 |
| 2026-03-18 | 290.00 | 302.00 | 288.00 | 299.00 | 280.76 | 94,283 |
| 2026-03-17 | 294.00 | 298.00 | 284.00 | 290.00 | 272.31 | 71,855 |
| 2026-03-16 | 296.00 | 298.72 | 289.00 | 294.00 | 276.06 | 24,623 |
| 2026-03-13 | 298.00 | 300.00 | 294.10 | 296.00 | 277.94 | 17,738 |
| 2026-03-12 | 299.00 | 306.00 | 296.00 | 306.00 | 287.33 | 8,514 |
| 2026-03-11 | 304.00 | 308.00 | 296.00 | 299.00 | 280.76 | 28,987 |
| 2026-03-10 | 304.00 | 309.04 | 300.03 | 308.00 | 289.21 | 25,154 |
| 2026-03-09 | 306.00 | 310.00 | 296.00 | 304.00 | 285.45 | 46,667 |
| 2026-03-06 | 306.00 | 322.00 | 304.50 | 306.00 | 287.33 | 75,086 |
| 2026-03-05 | 302.00 | 310.00 | 300.00 | 306.00 | 287.33 | 34,854 |
| 2026-03-04 | 292.00 | 306.00 | 290.20 | 302.00 | 283.58 | 43,051 |
| 2026-03-03 | 304.00 | 308.00 | 290.00 | 292.00 | 274.19 | 93,522 |
| 2026-03-02 | 311.00 | 316.00 | 299.00 | 304.00 | 285.45 | 43,493 |
| 2026-02-27 | 311.00 | 316.00 | 307.41 | 311.00 | 292.03 | 23,456 |
| 2026-02-26 | 311.00 | 316.00 | 307.00 | 311.00 | 292.03 | 17,320 |
| 2026-02-25 | 310.00 | 315.99 | 306.00 | 311.00 | 292.03 | 32,066 |
| 2026-02-24 | 315.48 | 315.48 | 306.00 | 310.00 | 291.09 | 20,433 |
| 2026-02-23 | 318.00 | 320.00 | 306.50 | 316.00 | 296.72 | 50,004 |
| 2026-02-20 | 308.70 | 326.00 | 308.70 | 318.00 | 298.60 | 107,249 |
| 2026-02-19 | 298.00 | 310.00 | 296.00 | 305.00 | 286.39 | 101,466 |
| 2026-02-18 | 297.00 | 300.00 | 280.00 | 298.00 | 279.82 | 153,814 |
| 2026-02-17 | 309.00 | 310.00 | 292.20 | 302.00 | 283.58 | 233,647 |
| 2026-02-16 | 317.00 | 318.00 | 306.00 | 306.00 | 287.33 | 64,356 |
| 2026-02-13 | 323.00 | 326.00 | 314.00 | 317.00 | 297.66 | 53,948 |
| 2026-02-12 | 324.00 | 326.00 | 320.00 | 323.00 | 303.29 | 10,427 |
| 2026-02-11 | 327.00 | 327.82 | 322.21 | 324.00 | 304.23 | 23,359 |
| 2026-02-10 | 327.00 | 328.48 | 324.51 | 327.00 | 307.05 | 16,170 |
| 2026-02-09 | 327.00 | 330.00 | 324.06 | 327.00 | 307.05 | 208,478 |
| 2026-02-06 | 325.00 | 330.00 | 324.00 | 327.00 | 307.05 | 13,345 |
| 2026-02-05 | 327.00 | 330.00 | 324.00 | 325.00 | 305.17 | 15,248 |
| 2026-02-04 | 331.00 | 334.00 | 322.70 | 327.00 | 307.05 | 28,091 |
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.