Personal Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 284.00 | 287.45 | 281.30 | 283.00 | 259.17 | 10,374 |
| 2025-05-19 | 285.00 | 288.00 | 282.00 | 284.00 | 260.09 | 39,713 |
| 2025-05-16 | 291.00 | 292.00 | 276.00 | 276.00 | 252.76 | 42,412 |
| 2025-05-15 | 285.90 | 292.00 | 285.90 | 291.00 | 266.50 | 45,926 |
| 2025-05-14 | 292.00 | 296.00 | 282.60 | 284.00 | 260.09 | 25,784 |
| 2025-05-13 | 283.60 | 298.00 | 283.60 | 292.00 | 267.41 | 107,588 |
| 2025-05-12 | 271.00 | 288.00 | 268.00 | 283.00 | 259.17 | 63,491 |
| 2025-05-09 | 259.00 | 277.52 | 256.00 | 269.00 | 246.35 | 100,258 |
| 2025-05-08 | 264.00 | 266.00 | 256.00 | 259.00 | 237.19 | 46,098 |
| 2025-05-07 | 262.00 | 266.00 | 258.36 | 264.00 | 241.77 | 33,929 |
| 2025-05-06 | 254.00 | 262.00 | 253.33 | 260.00 | 238.11 | 32,267 |
| 2025-05-02 | 253.00 | 260.00 | 252.00 | 260.00 | 238.11 | 17,344 |
| 2025-05-01 | 253.00 | 258.00 | 249.20 | 253.00 | 231.70 | 15,763 |
| 2025-04-30 | 254.00 | 258.00 | 250.00 | 253.00 | 231.70 | 14,497 |
| 2025-04-29 | 253.00 | 258.00 | 248.00 | 254.00 | 232.61 | 40,758 |
| 2025-04-28 | 247.04 | 256.00 | 247.04 | 253.00 | 231.70 | 52,650 |
| 2025-04-25 | 243.00 | 249.92 | 240.00 | 248.00 | 227.12 | 28,215 |
| 2025-04-24 | 249.00 | 254.00 | 240.00 | 246.00 | 225.29 | 141,428 |
| 2025-04-23 | 235.00 | 250.00 | 233.39 | 246.00 | 225.29 | 42,538 |
| 2025-04-22 | 232.00 | 238.89 | 230.00 | 237.00 | 217.04 | 85,043 |
| 2025-04-17 | 231.00 | 234.00 | 228.00 | 232.00 | 212.47 | 134,385 |
| 2025-04-16 | 231.00 | 236.00 | 228.08 | 231.00 | 211.55 | 30,671 |
| 2025-04-15 | 232.00 | 234.00 | 226.00 | 231.00 | 211.55 | 73,174 |
| 2025-04-14 | 229.00 | 233.20 | 226.00 | 232.00 | 212.47 | 48,826 |
| 2025-04-11 | 237.00 | 238.00 | 230.00 | 238.00 | 217.96 | 70,930 |
| 2025-04-10 | 233.00 | 247.00 | 232.50 | 237.00 | 217.04 | 87,626 |
| 2025-04-09 | 231.00 | 236.00 | 226.00 | 233.00 | 213.38 | 50,689 |
| 2025-04-08 | 233.00 | 240.00 | 230.00 | 237.00 | 217.04 | 22,749 |
| 2025-04-07 | 228.00 | 235.00 | 216.25 | 224.00 | 205.14 | 81,314 |
| 2025-04-04 | 236.00 | 240.00 | 226.00 | 230.00 | 210.63 | 51,169 |
| 2025-04-03 | 244.00 | 248.00 | 234.00 | 236.00 | 216.13 | 39,953 |
| 2025-04-02 | 256.00 | 260.00 | 248.00 | 249.00 | 218.88 | 27,515 |
| 2025-04-01 | 255.00 | 261.24 | 246.00 | 258.00 | 226.79 | 100,168 |
| 2025-03-31 | 251.00 | 258.00 | 248.00 | 255.00 | 224.15 | 99,459 |
| 2025-03-28 | 246.00 | 254.80 | 235.20 | 252.00 | 221.51 | 248,038 |
| 2025-03-27 | 239.00 | 248.00 | 236.00 | 246.00 | 216.24 | 88,851 |
| 2025-03-26 | 233.00 | 240.00 | 231.20 | 240.00 | 210.96 | 239,685 |
| 2025-03-25 | 222.80 | 239.80 | 222.80 | 232.00 | 203.93 | 214,986 |
| 2025-03-24 | 215.00 | 215.10 | 210.00 | 212.00 | 186.35 | 35,973 |
| 2025-03-21 | 214.00 | 222.00 | 214.00 | 215.00 | 188.99 | 33,607 |
| 2025-03-20 | 209.00 | 217.50 | 208.00 | 213.00 | 187.23 | 56,340 |
| 2025-03-19 | 211.00 | 212.00 | 206.00 | 209.00 | 183.72 | 6,950 |
| 2025-03-18 | 202.35 | 211.70 | 202.35 | 211.00 | 185.47 | 27,523 |
| 2025-03-17 | 203.00 | 204.45 | 195.00 | 201.00 | 176.68 | 56,862 |
| 2025-03-14 | 204.00 | 206.00 | 200.72 | 203.00 | 178.44 | 12,182 |
| 2025-03-13 | 204.00 | 204.00 | 200.48 | 204.00 | 179.32 | 16,558 |
| 2025-03-12 | 204.00 | 208.00 | 201.65 | 204.00 | 179.32 | 7,483 |
| 2025-03-11 | 202.00 | 206.13 | 200.00 | 204.00 | 179.32 | 36,847 |
| 2025-03-10 | 207.00 | 210.00 | 200.00 | 202.00 | 177.56 | 30,527 |
| 2025-03-07 | 212.00 | 214.00 | 204.00 | 207.00 | 181.96 | 23,024 |
| 2025-03-06 | 217.60 | 217.60 | 210.00 | 212.00 | 186.35 | 31,954 |
| 2025-03-05 | 218.00 | 218.88 | 216.00 | 218.00 | 191.63 | 31,674 |
| 2025-03-04 | 218.90 | 218.90 | 215.08 | 218.00 | 191.63 | 10,020 |
| 2025-03-03 | 220.00 | 220.89 | 217.44 | 220.00 | 193.38 | 7,748 |
| 2025-02-28 | 223.00 | 225.40 | 218.60 | 221.00 | 194.26 | 9,879 |
| 2025-02-27 | 227.00 | 229.00 | 222.44 | 223.00 | 196.02 | 25,780 |
| 2025-02-26 | 226.00 | 231.88 | 222.00 | 228.00 | 200.42 | 51,966 |
| 2025-02-25 | 233.00 | 236.00 | 222.00 | 226.00 | 198.66 | 44,355 |
| 2025-02-24 | 227.00 | 234.90 | 226.00 | 233.00 | 204.81 | 50,152 |
| 2025-02-21 | 226.00 | 231.90 | 220.00 | 220.00 | 193.38 | 30,675 |
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.