Personal Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 333.00 | 336.00 | 332.00 | 332.00 | 304.05 | 13,482 |
| 2025-08-12 | 333.00 | 336.00 | 330.00 | 333.00 | 304.96 | 24,932 |
| 2025-08-11 | 332.00 | 336.00 | 330.00 | 333.00 | 304.96 | 8,971 |
| 2025-08-08 | 333.00 | 334.78 | 331.38 | 332.00 | 304.05 | 5,185 |
| 2025-08-07 | 330.00 | 336.00 | 330.00 | 333.00 | 304.96 | 14,199 |
| 2025-08-06 | 331.00 | 334.00 | 329.00 | 330.00 | 302.21 | 23,488 |
| 2025-08-05 | 328.00 | 334.00 | 328.00 | 330.00 | 302.21 | 22,822 |
| 2025-08-04 | 330.00 | 334.00 | 324.00 | 326.00 | 298.55 | 22,026 |
| 2025-08-01 | 330.00 | 334.00 | 328.00 | 330.00 | 302.21 | 36,037 |
| 2025-07-31 | 329.00 | 334.00 | 326.00 | 330.00 | 302.21 | 163,117 |
| 2025-07-30 | 332.00 | 332.00 | 326.20 | 329.00 | 301.30 | 40,555 |
| 2025-07-29 | 335.00 | 336.00 | 330.00 | 332.00 | 304.05 | 202,606 |
| 2025-07-28 | 329.00 | 336.00 | 324.00 | 335.00 | 306.79 | 40,121 |
| 2025-07-25 | 331.00 | 335.60 | 330.00 | 332.00 | 304.05 | 86,312 |
| 2025-07-24 | 318.00 | 332.00 | 318.00 | 331.00 | 303.13 | 120,445 |
| 2025-07-23 | 318.00 | 322.00 | 302.00 | 322.00 | 294.89 | 156,440 |
| 2025-07-22 | 306.00 | 314.00 | 304.00 | 312.00 | 285.73 | 61,924 |
| 2025-07-21 | 294.00 | 310.00 | 292.00 | 310.00 | 283.90 | 101,062 |
| 2025-07-18 | 289.00 | 298.00 | 288.56 | 294.00 | 269.24 | 47,706 |
| 2025-07-17 | 287.00 | 294.00 | 284.00 | 289.00 | 264.67 | 57,194 |
| 2025-07-16 | 287.00 | 290.00 | 284.00 | 287.00 | 262.83 | 25,703 |
| 2025-07-15 | 288.00 | 290.00 | 284.00 | 288.00 | 263.75 | 12,660 |
| 2025-07-14 | 290.00 | 294.00 | 282.00 | 288.00 | 263.75 | 15,527 |
| 2025-07-11 | 289.00 | 294.00 | 282.00 | 282.00 | 258.26 | 26,301 |
| 2025-07-10 | 289.00 | 289.00 | 286.00 | 289.00 | 264.67 | 25,269 |
| 2025-07-09 | 292.00 | 294.00 | 286.00 | 289.00 | 264.67 | 33,226 |
| 2025-07-08 | 292.00 | 292.00 | 290.40 | 292.00 | 267.41 | 4,891 |
| 2025-07-07 | 292.00 | 294.00 | 290.00 | 292.00 | 267.41 | 24,944 |
| 2025-07-04 | 292.00 | 292.89 | 291.10 | 292.00 | 267.41 | 13,377 |
| 2025-07-03 | 292.00 | 293.50 | 291.67 | 292.00 | 267.41 | 27,880 |
| 2025-07-02 | 294.00 | 298.00 | 290.00 | 298.00 | 272.91 | 25,173 |
| 2025-07-01 | 297.00 | 298.00 | 292.40 | 297.00 | 271.99 | 23,104 |
| 2025-06-30 | 296.00 | 300.00 | 292.00 | 298.00 | 272.91 | 7,729 |
| 2025-06-27 | 296.00 | 299.20 | 292.50 | 296.00 | 271.08 | 30,756 |
| 2025-06-26 | 292.00 | 298.80 | 290.00 | 296.00 | 271.08 | 57,856 |
| 2025-06-25 | 284.00 | 294.00 | 283.20 | 292.00 | 267.41 | 47,363 |
| 2025-06-24 | 283.00 | 286.00 | 280.30 | 284.00 | 260.09 | 28,794 |
| 2025-06-23 | 283.00 | 286.00 | 280.30 | 283.00 | 259.17 | 12,817 |
| 2025-06-20 | 283.00 | 286.00 | 280.30 | 283.00 | 259.17 | 25,861 |
| 2025-06-19 | 284.10 | 284.10 | 280.10 | 283.00 | 259.17 | 16,835 |
| 2025-06-18 | 286.00 | 286.00 | 284.00 | 285.00 | 261.00 | 22,303 |
| 2025-06-17 | 286.00 | 287.99 | 284.00 | 286.00 | 261.92 | 89,526 |
| 2025-06-16 | 286.00 | 288.00 | 284.00 | 286.00 | 261.92 | 25,479 |
| 2025-06-13 | 292.00 | 294.00 | 284.00 | 286.00 | 261.92 | 55,362 |
| 2025-06-12 | 292.00 | 298.00 | 290.00 | 292.00 | 267.41 | 12,406 |
| 2025-06-11 | 300.00 | 304.00 | 288.50 | 292.00 | 267.41 | 61,622 |
| 2025-06-10 | 300.00 | 304.00 | 296.00 | 302.00 | 276.57 | 17,670 |
| 2025-06-09 | 293.00 | 305.40 | 291.00 | 300.00 | 274.74 | 127,133 |
| 2025-06-06 | 285.00 | 296.00 | 280.00 | 280.00 | 256.42 | 55,261 |
| 2025-06-05 | 285.00 | 290.00 | 280.00 | 280.00 | 256.42 | 61,916 |
| 2025-06-04 | 287.00 | 290.00 | 280.08 | 285.00 | 261.00 | 62,444 |
| 2025-06-03 | 294.00 | 298.00 | 284.00 | 287.00 | 262.83 | 57,936 |
| 2025-06-02 | 294.00 | 298.00 | 290.00 | 294.00 | 269.24 | 24,057 |
| 2025-05-30 | 293.00 | 298.00 | 290.00 | 298.00 | 272.91 | 85,295 |
| 2025-05-29 | 290.00 | 295.70 | 288.30 | 293.00 | 268.33 | 86,966 |
| 2025-05-28 | 286.00 | 292.00 | 284.00 | 290.00 | 265.58 | 34,156 |
| 2025-05-27 | 289.00 | 294.00 | 284.00 | 284.00 | 260.09 | 26,452 |
| 2025-05-23 | 289.00 | 294.00 | 286.00 | 289.00 | 264.67 | 37,169 |
| 2025-05-22 | 289.00 | 292.00 | 287.55 | 289.00 | 264.67 | 32,858 |
| 2025-05-21 | 283.00 | 291.80 | 282.00 | 289.00 | 264.67 | 58,572 |
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.