Personal Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 337.00 | 340.00 | 334.00 | 336.00 | 315.50 | 16,517 |
| 2025-11-05 | 329.00 | 339.70 | 328.00 | 338.00 | 317.38 | 34,005 |
| 2025-11-04 | 327.00 | 332.00 | 326.00 | 329.00 | 308.93 | 50,901 |
| 2025-11-03 | 328.00 | 330.00 | 326.00 | 328.00 | 307.99 | 25,389 |
| 2025-10-31 | 327.05 | 334.00 | 327.05 | 328.00 | 307.99 | 74,056 |
| 2025-10-30 | 327.00 | 328.00 | 324.00 | 326.00 | 306.11 | 22,218 |
| 2025-10-29 | 336.40 | 336.40 | 326.00 | 327.00 | 307.05 | 25,166 |
| 2025-10-28 | 325.00 | 336.00 | 318.00 | 326.00 | 306.11 | 76,266 |
| 2025-10-27 | 313.80 | 326.00 | 313.80 | 325.00 | 305.17 | 71,245 |
| 2025-10-24 | 306.00 | 310.00 | 304.00 | 308.00 | 289.21 | 24,215 |
| 2025-10-23 | 295.06 | 308.00 | 295.06 | 306.00 | 287.33 | 54,867 |
| 2025-10-22 | 299.00 | 310.00 | 292.00 | 310.00 | 291.09 | 181,834 |
| 2025-10-21 | 293.00 | 301.00 | 292.10 | 299.00 | 280.76 | 60,194 |
| 2025-10-20 | 302.00 | 304.00 | 284.00 | 294.00 | 276.06 | 176,183 |
| 2025-10-17 | 319.00 | 320.00 | 298.00 | 302.00 | 283.58 | 101,388 |
| 2025-10-16 | 323.00 | 326.00 | 316.00 | 319.00 | 299.54 | 14,918 |
| 2025-10-15 | 323.00 | 326.00 | 320.00 | 323.00 | 303.29 | 25,040 |
| 2025-10-14 | 322.00 | 326.00 | 320.00 | 323.00 | 303.29 | 58,990 |
| 2025-10-13 | 329.00 | 330.00 | 316.50 | 322.00 | 302.35 | 78,267 |
| 2025-10-10 | 329.00 | 330.00 | 322.00 | 329.00 | 308.93 | 3,865 |
| 2025-10-09 | 329.00 | 330.00 | 328.00 | 329.00 | 308.93 | 10,938 |
| 2025-10-08 | 328.00 | 330.00 | 326.00 | 329.00 | 308.93 | 11,190 |
| 2025-10-07 | 323.00 | 329.50 | 322.00 | 328.00 | 307.99 | 44,742 |
| 2025-10-06 | 333.00 | 336.00 | 318.25 | 323.00 | 303.29 | 70,055 |
| 2025-10-03 | 336.00 | 338.00 | 330.00 | 333.00 | 312.68 | 30,188 |
| 2025-10-02 | 334.00 | 340.00 | 332.00 | 336.00 | 315.50 | 66,443 |
| 2025-10-01 | 328.00 | 338.00 | 326.20 | 334.00 | 313.62 | 70,410 |
| 2025-09-30 | 320.00 | 328.00 | 318.00 | 328.00 | 307.99 | 115,333 |
| 2025-09-29 | 317.00 | 322.00 | 316.00 | 320.00 | 300.48 | 72,705 |
| 2025-09-26 | 315.00 | 320.00 | 314.00 | 317.00 | 297.66 | 76,767 |
| 2025-09-25 | 326.00 | 326.00 | 308.00 | 316.00 | 296.72 | 399,885 |
| 2025-09-24 | 332.00 | 334.00 | 325.00 | 332.00 | 304.05 | 165,563 |
| 2025-09-23 | 353.00 | 356.00 | 330.00 | 332.00 | 304.05 | 92,257 |
| 2025-09-22 | 356.00 | 360.00 | 345.00 | 353.00 | 323.28 | 53,054 |
| 2025-09-19 | 364.00 | 366.00 | 352.40 | 357.00 | 326.94 | 34,094 |
| 2025-09-18 | 361.00 | 368.65 | 356.00 | 364.00 | 333.35 | 167,738 |
| 2025-09-17 | 360.00 | 365.98 | 346.20 | 362.00 | 331.52 | 193,814 |
| 2025-09-16 | 372.00 | 380.00 | 360.00 | 380.00 | 348.00 | 201,872 |
| 2025-09-15 | 370.00 | 374.00 | 368.48 | 370.00 | 338.85 | 178,232 |
| 2025-09-12 | 370.00 | 376.00 | 368.00 | 370.00 | 338.85 | 25,419 |
| 2025-09-11 | 375.00 | 380.00 | 368.22 | 370.00 | 338.85 | 36,392 |
| 2025-09-10 | 369.00 | 379.90 | 368.00 | 375.00 | 343.42 | 38,232 |
| 2025-09-09 | 362.00 | 372.00 | 361.00 | 369.00 | 337.93 | 20,660 |
| 2025-09-08 | 373.00 | 374.00 | 350.00 | 363.00 | 332.43 | 74,640 |
| 2025-09-05 | 378.00 | 386.00 | 370.00 | 373.00 | 341.59 | 54,477 |
| 2025-09-04 | 386.00 | 388.00 | 376.00 | 378.00 | 346.17 | 26,470 |
| 2025-09-03 | 382.00 | 388.00 | 380.00 | 388.00 | 355.33 | 24,183 |
| 2025-09-02 | 393.00 | 404.00 | 380.80 | 382.00 | 349.84 | 101,548 |
| 2025-09-01 | 372.00 | 389.00 | 372.00 | 387.00 | 354.41 | 48,612 |
| 2025-08-29 | 380.00 | 384.00 | 370.00 | 372.00 | 340.68 | 27,738 |
| 2025-08-28 | 384.00 | 390.00 | 377.50 | 380.00 | 348.00 | 72,681 |
| 2025-08-27 | 382.00 | 388.00 | 382.00 | 386.00 | 353.50 | 51,238 |
| 2025-08-26 | 373.00 | 384.85 | 372.00 | 382.00 | 349.84 | 63,686 |
| 2025-08-22 | 364.00 | 377.00 | 363.34 | 373.00 | 341.59 | 58,379 |
| 2025-08-21 | 358.00 | 366.00 | 356.00 | 364.00 | 333.35 | 22,599 |
| 2025-08-20 | 358.00 | 366.00 | 356.00 | 358.00 | 327.86 | 57,136 |
| 2025-08-19 | 365.00 | 368.00 | 351.76 | 358.00 | 327.86 | 55,180 |
| 2025-08-18 | 360.00 | 373.25 | 359.50 | 365.00 | 334.27 | 116,226 |
| 2025-08-15 | 352.00 | 364.00 | 352.00 | 360.00 | 329.69 | 81,257 |
| 2025-08-14 | 333.00 | 352.00 | 332.00 | 352.00 | 322.36 | 118,639 |
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.