Personal Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 332.00 | 336.00 | 326.00 | 331.00 | 310.81 | 35,983 |
| 2026-02-02 | 334.00 | 336.40 | 328.00 | 332.00 | 311.74 | 19,384 |
| 2026-01-30 | 347.00 | 350.00 | 330.00 | 334.00 | 313.62 | 48,389 |
| 2026-01-29 | 349.00 | 354.00 | 344.00 | 347.00 | 325.83 | 21,617 |
| 2026-01-28 | 350.00 | 370.00 | 347.00 | 349.00 | 327.71 | 232,009 |
| 2026-01-27 | 331.00 | 350.00 | 330.08 | 344.00 | 323.01 | 84,577 |
| 2026-01-26 | 316.00 | 333.92 | 312.00 | 331.00 | 310.81 | 126,714 |
| 2026-01-23 | 320.00 | 324.00 | 312.00 | 316.00 | 296.72 | 95,002 |
| 2026-01-22 | 311.00 | 322.00 | 310.00 | 314.00 | 294.84 | 75,249 |
| 2026-01-21 | 305.00 | 314.40 | 302.12 | 311.00 | 292.03 | 27,656 |
| 2026-01-20 | 313.00 | 314.99 | 302.00 | 305.00 | 286.39 | 34,585 |
| 2026-01-19 | 315.00 | 320.00 | 310.00 | 313.00 | 293.90 | 38,223 |
| 2026-01-16 | 315.00 | 320.00 | 312.00 | 315.00 | 295.78 | 28,261 |
| 2026-01-15 | 319.00 | 324.00 | 312.40 | 315.00 | 295.78 | 42,877 |
| 2026-01-14 | 308.80 | 326.00 | 308.80 | 320.00 | 300.48 | 86,971 |
| 2026-01-13 | 304.00 | 306.00 | 302.00 | 306.00 | 287.33 | 43,305 |
| 2026-01-12 | 309.00 | 310.00 | 302.00 | 304.00 | 285.45 | 26,155 |
| 2026-01-09 | 309.00 | 312.00 | 306.00 | 309.00 | 290.15 | 12,683 |
| 2026-01-08 | 309.00 | 312.00 | 306.00 | 309.00 | 290.15 | 18,150 |
| 2026-01-07 | 309.00 | 312.00 | 306.00 | 306.00 | 287.33 | 25,007 |
| 2026-01-06 | 306.00 | 314.00 | 302.00 | 309.00 | 290.15 | 51,368 |
| 2026-01-05 | 302.00 | 310.00 | 300.00 | 302.00 | 283.58 | 64,977 |
| 2026-01-02 | 313.00 | 316.00 | 300.00 | 300.00 | 281.70 | 42,347 |
| 2025-12-31 | 317.00 | 320.00 | 310.00 | 313.00 | 293.90 | 22,186 |
| 2025-12-30 | 320.00 | 322.70 | 316.00 | 318.00 | 298.60 | 7,399 |
| 2025-12-29 | 324.00 | 330.00 | 317.20 | 320.00 | 300.48 | 29,728 |
| 2025-12-24 | 324.00 | 324.00 | 322.00 | 324.00 | 304.23 | 1,954 |
| 2025-12-23 | 330.00 | 334.00 | 322.00 | 326.00 | 306.11 | 18,623 |
| 2025-12-22 | 330.00 | 331.00 | 326.00 | 330.00 | 309.87 | 20,376 |
| 2025-12-19 | 330.00 | 334.00 | 326.00 | 326.00 | 306.11 | 17,484 |
| 2025-12-18 | 329.00 | 334.00 | 326.00 | 330.00 | 309.87 | 12,129 |
| 2025-12-17 | 321.00 | 332.00 | 318.00 | 329.00 | 308.93 | 33,085 |
| 2025-12-16 | 313.00 | 326.00 | 310.00 | 321.00 | 301.42 | 24,545 |
| 2025-12-15 | 311.00 | 315.99 | 310.00 | 313.00 | 293.90 | 7,704 |
| 2025-12-12 | 320.00 | 324.00 | 309.00 | 311.00 | 292.03 | 37,948 |
| 2025-12-11 | 325.00 | 330.00 | 316.80 | 320.00 | 300.48 | 22,700 |
| 2025-12-10 | 327.00 | 330.00 | 320.00 | 325.00 | 305.17 | 16,029 |
| 2025-12-09 | 331.00 | 334.00 | 324.08 | 327.00 | 307.05 | 13,399 |
| 2025-12-08 | 341.00 | 344.00 | 328.00 | 331.00 | 310.81 | 152,655 |
| 2025-12-05 | 341.00 | 344.00 | 340.33 | 341.00 | 320.20 | 16,199 |
| 2025-12-04 | 341.00 | 344.00 | 338.00 | 341.00 | 320.20 | 2,601 |
| 2025-12-03 | 335.00 | 344.00 | 330.00 | 341.00 | 320.20 | 23,278 |
| 2025-12-02 | 335.00 | 340.00 | 330.00 | 335.00 | 314.56 | 16,036 |
| 2025-12-01 | 333.00 | 339.90 | 330.00 | 335.00 | 314.56 | 11,773 |
| 2025-11-28 | 320.00 | 333.00 | 320.00 | 333.00 | 312.68 | 52,555 |
| 2025-11-27 | 326.00 | 327.52 | 316.34 | 317.00 | 297.66 | 33,643 |
| 2025-11-26 | 345.00 | 346.00 | 324.36 | 326.00 | 306.11 | 298,400 |
| 2025-11-25 | 345.00 | 346.00 | 328.00 | 328.00 | 307.99 | 22,919 |
| 2025-11-24 | 348.00 | 350.00 | 342.00 | 345.00 | 323.95 | 51,566 |
| 2025-11-21 | 352.00 | 352.00 | 345.20 | 347.00 | 325.83 | 29,558 |
| 2025-11-20 | 352.00 | 356.00 | 351.67 | 354.00 | 332.40 | 60,850 |
| 2025-11-19 | 343.00 | 360.00 | 340.00 | 360.00 | 338.04 | 71,518 |
| 2025-11-18 | 345.00 | 346.00 | 343.00 | 343.00 | 322.07 | 33,530 |
| 2025-11-17 | 347.00 | 348.00 | 345.00 | 346.00 | 324.89 | 11,695 |
| 2025-11-14 | 348.00 | 350.00 | 344.42 | 347.00 | 325.83 | 83,683 |
| 2025-11-13 | 353.00 | 355.40 | 346.00 | 348.00 | 326.77 | 30,891 |
| 2025-11-12 | 349.00 | 356.00 | 346.00 | 353.00 | 331.46 | 24,434 |
| 2025-11-11 | 348.00 | 354.00 | 340.00 | 346.00 | 324.89 | 38,369 |
| 2025-11-10 | 337.00 | 350.00 | 337.00 | 348.00 | 326.77 | 101,403 |
| 2025-11-07 | 336.00 | 339.85 | 334.32 | 338.00 | 317.38 | 94,893 |
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.