Personal Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 222.50 | 230.00 | 222.50 | 226.00 | 198.66 | 59,387 |
| 2025-02-19 | 211.00 | 225.50 | 210.75 | 221.00 | 194.26 | 100,260 |
| 2025-02-18 | 203.25 | 213.48 | 203.25 | 211.00 | 185.47 | 38,968 |
| 2025-02-17 | 200.00 | 201.00 | 198.00 | 201.00 | 176.68 | 5,487 |
| 2025-02-14 | 200.00 | 200.00 | 197.17 | 200.00 | 175.80 | 8,597 |
| 2025-02-13 | 203.00 | 204.00 | 196.96 | 200.00 | 175.80 | 9,740 |
| 2025-02-12 | 204.00 | 204.00 | 202.27 | 203.00 | 178.44 | 2,799 |
| 2025-02-11 | 206.00 | 206.00 | 202.00 | 204.00 | 179.32 | 8,549 |
| 2025-02-10 | 206.00 | 207.40 | 206.00 | 206.00 | 181.08 | 2,046 |
| 2025-02-07 | 207.00 | 207.62 | 207.00 | 207.00 | 181.96 | 4,006 |
| 2025-02-06 | 204.00 | 210.00 | 202.66 | 207.00 | 181.96 | 32,583 |
| 2025-02-05 | 207.00 | 210.00 | 202.00 | 202.00 | 177.56 | 16,202 |
| 2025-02-04 | 202.00 | 209.00 | 200.00 | 204.00 | 179.32 | 16,397 |
| 2025-02-03 | 204.00 | 206.00 | 196.00 | 202.00 | 177.56 | 20,619 |
| 2025-01-31 | 202.00 | 205.26 | 202.00 | 204.00 | 179.32 | 12,381 |
| 2025-01-30 | 195.00 | 204.00 | 194.11 | 202.00 | 177.56 | 48,931 |
| 2025-01-29 | 192.50 | 199.00 | 192.21 | 197.00 | 173.17 | 28,696 |
| 2025-01-28 | 178.50 | 194.97 | 178.00 | 192.50 | 169.21 | 102,453 |
| 2025-01-27 | 175.00 | 175.00 | 173.48 | 174.00 | 152.95 | 8,841 |
| 2025-01-24 | 181.50 | 183.00 | 173.20 | 175.00 | 153.83 | 30,603 |
| 2025-01-23 | 181.50 | 183.00 | 180.00 | 181.50 | 159.54 | 12,154 |
| 2025-01-22 | 181.50 | 182.00 | 180.00 | 180.00 | 158.22 | 7,047 |
| 2025-01-21 | 184.00 | 184.00 | 180.00 | 181.50 | 159.54 | 13,906 |
| 2025-01-20 | 187.00 | 188.00 | 184.00 | 186.00 | 163.50 | 16,666 |
| 2025-01-17 | 188.00 | 190.00 | 184.60 | 187.00 | 164.38 | 21,154 |
| 2025-01-16 | 188.00 | 188.00 | 187.66 | 188.00 | 165.26 | 4,781 |
| 2025-01-15 | 188.00 | 188.00 | 187.68 | 188.00 | 165.26 | 83,890 |
| 2025-01-14 | 188.00 | 188.00 | 188.00 | 188.00 | 165.26 | 0 |
| 2025-01-13 | 188.00 | 188.00 | 186.00 | 188.00 | 165.26 | 5,531 |
| 2025-01-10 | 188.00 | 188.00 | 186.00 | 188.00 | 165.26 | 282 |
| 2025-01-09 | 188.00 | 188.00 | 186.00 | 188.00 | 165.26 | 9,106 |
| 2025-01-08 | 188.00 | 190.00 | 186.00 | 188.00 | 165.26 | 16,907 |
| 2025-01-07 | 188.00 | 190.00 | 187.06 | 188.00 | 165.26 | 8,752 |
| 2025-01-06 | 187.00 | 194.00 | 185.50 | 188.00 | 165.26 | 14,502 |
| 2025-01-03 | 187.00 | 188.68 | 187.00 | 187.00 | 164.38 | 939 |
| 2025-01-02 | 187.00 | 190.00 | 184.60 | 187.00 | 164.38 | 4,080 |
| 2024-12-31 | 187.00 | 188.22 | 185.50 | 187.00 | 164.38 | 7,772 |
| 2024-12-30 | 187.00 | 187.00 | 185.50 | 187.00 | 164.38 | 6 |
| 2024-12-27 | 187.00 | 188.60 | 180.00 | 187.00 | 164.38 | 11,651 |
| 2024-12-24 | 187.00 | 187.00 | 185.08 | 187.00 | 164.38 | 18,426 |
| 2024-12-23 | 187.00 | 188.80 | 185.15 | 187.00 | 164.38 | 15,481 |
| 2024-12-20 | 187.50 | 190.00 | 183.20 | 187.00 | 164.38 | 29,800 |
| 2024-12-19 | 192.50 | 199.00 | 188.00 | 199.00 | 174.92 | 16,680 |
| 2024-12-18 | 192.50 | 199.00 | 192.50 | 192.50 | 169.21 | 2,650 |
| 2024-12-17 | 197.00 | 200.00 | 190.00 | 199.00 | 174.92 | 26,165 |
| 2024-12-16 | 198.00 | 200.00 | 194.25 | 197.00 | 173.17 | 7,463 |
| 2024-12-13 | 198.00 | 198.77 | 196.04 | 198.00 | 174.05 | 3,768 |
| 2024-12-12 | 201.00 | 204.00 | 196.08 | 198.00 | 174.05 | 25,595 |
| 2024-12-11 | 203.00 | 206.00 | 198.00 | 201.00 | 176.68 | 14,857 |
| 2024-12-10 | 206.00 | 208.00 | 199.00 | 199.00 | 174.92 | 31,921 |
| 2024-12-09 | 194.90 | 208.00 | 194.90 | 208.00 | 182.84 | 118,351 |
| 2024-12-06 | 193.00 | 195.55 | 190.60 | 193.00 | 169.65 | 3,069 |
| 2024-12-05 | 196.00 | 198.00 | 194.20 | 195.00 | 171.41 | 32,957 |
| 2024-12-04 | 197.00 | 203.50 | 195.00 | 196.00 | 172.29 | 67,436 |
| 2024-12-03 | 193.50 | 200.00 | 193.00 | 197.00 | 173.17 | 50,542 |
| 2024-12-02 | 188.75 | 197.00 | 188.75 | 193.50 | 170.09 | 76,070 |
| 2024-11-29 | 188.00 | 188.40 | 186.28 | 188.00 | 165.26 | 30,748 |
| 2024-11-28 | 187.50 | 190.00 | 186.25 | 188.00 | 165.26 | 17,301 |
| 2024-11-27 | 187.00 | 190.00 | 185.00 | 187.50 | 164.82 | 10,394 |
| 2024-11-26 | 196.00 | 196.00 | 186.20 | 194.00 | 170.53 | 115,215 |
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.