Personal Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 198.00 | 200.00 | 196.04 | 197.00 | 173.17 | 10,939 |
| 2024-11-22 | 199.00 | 200.00 | 196.00 | 198.00 | 174.05 | 37,982 |
| 2024-11-21 | 199.00 | 200.00 | 196.00 | 199.00 | 174.92 | 10,403 |
| 2024-11-20 | 202.00 | 202.00 | 197.08 | 199.00 | 174.92 | 26,758 |
| 2024-11-19 | 202.00 | 202.00 | 200.00 | 202.00 | 177.56 | 106,364 |
| 2024-11-18 | 201.00 | 204.00 | 198.00 | 202.00 | 177.56 | 97,424 |
| 2024-11-15 | 198.00 | 202.00 | 194.00 | 201.00 | 176.68 | 60,958 |
| 2024-11-14 | 198.90 | 198.90 | 194.00 | 198.00 | 174.05 | 41,619 |
| 2024-11-13 | 198.00 | 200.90 | 194.16 | 199.00 | 174.92 | 58,592 |
| 2024-11-12 | 201.00 | 201.00 | 194.80 | 198.00 | 174.05 | 59,211 |
| 2024-11-11 | 194.00 | 201.00 | 192.00 | 201.00 | 176.68 | 55,094 |
| 2024-11-08 | 200.00 | 200.22 | 192.26 | 194.00 | 170.53 | 45,119 |
| 2024-11-07 | 203.00 | 208.00 | 198.20 | 200.00 | 175.80 | 28,211 |
| 2024-11-06 | 204.00 | 210.00 | 200.00 | 203.00 | 178.44 | 180,060 |
| 2024-11-05 | 196.00 | 204.00 | 194.00 | 202.00 | 177.56 | 72,558 |
| 2024-11-04 | 187.00 | 197.00 | 186.15 | 190.00 | 167.01 | 34,314 |
| 2024-11-01 | 188.00 | 189.00 | 187.00 | 187.00 | 164.38 | 46,568 |
| 2024-10-31 | 191.50 | 193.20 | 187.25 | 188.00 | 165.26 | 35,037 |
| 2024-10-30 | 186.00 | 193.00 | 184.70 | 191.50 | 168.33 | 63,065 |
| 2024-10-29 | 188.00 | 190.00 | 182.00 | 186.00 | 163.50 | 65,767 |
| 2024-10-28 | 187.50 | 190.00 | 181.00 | 190.00 | 167.01 | 21,939 |
| 2024-10-25 | 187.50 | 188.78 | 182.00 | 182.00 | 159.98 | 25,382 |
| 2024-10-24 | 187.50 | 190.00 | 187.13 | 187.50 | 164.82 | 6,435 |
| 2024-10-23 | 187.50 | 189.00 | 187.13 | 187.50 | 164.82 | 56,365 |
| 2024-10-22 | 187.00 | 188.93 | 187.00 | 187.50 | 164.82 | 7,821 |
| 2024-10-21 | 186.00 | 187.20 | 184.54 | 186.00 | 163.50 | 55,884 |
| 2024-10-18 | 188.00 | 188.00 | 184.54 | 186.00 | 163.50 | 30,968 |
| 2024-10-17 | 192.00 | 192.00 | 186.00 | 188.00 | 165.26 | 32,410 |
| 2024-10-16 | 193.50 | 198.76 | 191.00 | 192.50 | 169.21 | 50,413 |
| 2024-10-15 | 191.50 | 194.75 | 185.00 | 194.00 | 170.53 | 25,819 |
| 2024-10-14 | 190.00 | 193.75 | 189.00 | 191.50 | 168.33 | 66,000 |
| 2024-10-11 | 189.00 | 198.00 | 188.71 | 190.00 | 167.01 | 68,675 |
| 2024-10-10 | 188.00 | 189.80 | 186.00 | 189.00 | 166.13 | 162,125 |
| 2024-10-09 | 184.00 | 189.80 | 178.00 | 188.00 | 165.26 | 107,344 |
| 2024-10-08 | 174.00 | 186.00 | 172.00 | 183.00 | 160.86 | 171,263 |
| 2024-10-07 | 169.00 | 176.00 | 166.66 | 170.00 | 149.43 | 423,531 |
| 2024-10-04 | 168.00 | 171.80 | 165.60 | 169.00 | 148.55 | 31,626 |
| 2024-10-03 | 168.00 | 171.00 | 165.36 | 168.00 | 147.68 | 11,699 |
| 2024-10-02 | 169.00 | 174.00 | 164.84 | 172.00 | 145.48 | 1,628,271 |
| 2024-10-01 | 167.97 | 170.00 | 167.97 | 169.00 | 142.94 | 48,951 |
| 2024-09-30 | 170.50 | 172.00 | 165.05 | 166.50 | 140.83 | 93,597 |
| 2024-09-27 | 168.50 | 172.00 | 168.50 | 170.50 | 144.21 | 136,154 |
| 2024-09-26 | 166.50 | 168.00 | 165.50 | 166.50 | 140.83 | 46,406 |
| 2024-09-25 | 170.00 | 170.29 | 165.50 | 166.50 | 140.83 | 29,615 |
| 2024-09-24 | 164.76 | 172.00 | 164.76 | 170.00 | 143.79 | 112,343 |
| 2024-09-23 | 163.00 | 163.00 | 162.00 | 163.00 | 137.87 | 9,863 |
| 2024-09-20 | 163.00 | 163.00 | 162.00 | 163.00 | 137.87 | 21,323 |
| 2024-09-19 | 163.00 | 164.00 | 162.00 | 163.00 | 137.87 | 30,246 |
| 2024-09-18 | 163.00 | 163.75 | 162.24 | 163.00 | 137.87 | 15,801 |
| 2024-09-17 | 163.00 | 163.95 | 162.20 | 163.00 | 137.87 | 7,023 |
| 2024-09-16 | 168.50 | 170.00 | 162.00 | 163.00 | 137.87 | 53,738 |
| 2024-09-13 | 168.50 | 168.50 | 167.00 | 168.50 | 142.52 | 9,096 |
| 2024-09-12 | 167.50 | 169.00 | 167.00 | 168.50 | 142.52 | 4,460 |
| 2024-09-11 | 169.50 | 170.00 | 167.01 | 167.50 | 141.67 | 11,865 |
| 2024-09-10 | 169.50 | 170.00 | 169.00 | 169.50 | 143.36 | 29,388 |
| 2024-09-09 | 167.50 | 170.00 | 167.27 | 169.50 | 143.36 | 30,160 |
| 2024-09-06 | 166.00 | 170.00 | 163.00 | 170.00 | 143.79 | 73,633 |
| 2024-09-05 | 159.00 | 167.85 | 155.00 | 166.00 | 140.40 | 80,763 |
| 2024-09-04 | 161.18 | 161.18 | 158.56 | 159.00 | 134.48 | 13,245 |
| 2024-09-03 | 161.50 | 163.44 | 156.00 | 162.50 | 137.44 | 52,628 |
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.