1. Share Prices

  2. Personal Group Holdings PLC (PGH)

331.34p+1.34 (+0.40%)07 Aug 2025, 10:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Personal Group Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 2025331.00p334.00p329.00p330.00p23,487
Aug 5, 2025326.00p334.00p328.00p330.00p22,822
Aug 4, 2025330.00p334.00p324.00p326.00p22,027
Aug 1, 2025330.00p334.00p328.00p330.00p36,037
Jul 31, 2025329.00p334.00p326.00p330.00p163,115
Jul 30, 2025332.00p332.00p326.20p329.00p40,554
Jul 29, 2025335.00p336.00p330.00p332.00p202,604
Jul 28, 2025329.00p336.00p324.00p335.00p40,120
Jul 25, 2025331.00p335.60p330.00p332.00p86,312
Jul 24, 2025318.00p332.00p318.00p331.00p120,445
Jul 23, 2025318.00p322.00p302.00p322.00p156,290
Jul 22, 2025306.00p314.00p304.00p312.00p61,923
Jul 21, 2025299.98p310.00p292.00p310.00p76,062
Jul 18, 2025289.00p298.00p288.56p294.00p46,499
Jul 17, 2025287.00p294.00p284.00p289.00p57,194
Jul 16, 2025287.00p290.00p284.00p287.00p25,703
Jul 15, 2025288.00p290.00p284.00p288.00p12,658
Jul 14, 2025290.00p294.00p282.00p288.00p15,526
Jul 11, 2025289.00p294.00p282.00p282.00p26,302
Jul 10, 2025289.00p288.50p286.00p289.00p25,269
Jul 9, 2025292.00p294.00p286.00p289.00p33,225
Jul 8, 2025292.00p291.00p290.40p292.00p4,891
Jul 7, 2025292.00p294.00p290.00p292.00p24,944
Jul 4, 2025292.00p292.89p291.10p292.00p13,377
Jul 3, 2025292.00p293.50p291.67p292.00p12,880
Jul 2, 2025294.00p298.00p290.00p298.00p25,173
Jul 1, 2025297.00p298.00p292.40p297.00p23,103
Jun 30, 2025296.00p300.00p292.00p298.00p7,728
Jun 27, 2025296.00p299.20p292.50p296.00p30,756
Jun 26, 2025292.00p298.80p290.00p296.00p57,856
Jun 25, 2025284.00p294.00p283.20p292.00p47,363
Jun 24, 2025283.00p286.00p280.30p284.00p28,793
Jun 23, 2025283.00p286.00p280.30p283.00p12,817
Jun 20, 2025283.00p286.00p280.30p283.00p25,861
Jun 19, 2025285.00p284.10p280.10p283.00p16,835
Jun 18, 2025286.00p286.00p284.00p285.00p22,302
Jun 17, 2025286.00p287.99p284.00p286.00p89,526
Jun 16, 2025286.00p288.00p284.00p286.00p25,479
Jun 13, 2025292.00p294.00p284.00p286.00p55,361
Jun 12, 2025292.00p298.00p290.00p292.00p12,404
Jun 11, 2025300.00p304.00p288.50p292.00p61,621
Jun 10, 2025300.00p304.00p296.00p302.00p17,669
Jun 9, 2025293.00p305.40p291.00p300.00p127,133
Jun 6, 2025285.00p296.00p280.00p280.00p35,260
Jun 5, 2025285.00p290.00p280.00p280.00p21,915
Jun 4, 2025287.00p290.00p280.08p285.00p22,444
Jun 3, 2025294.00p298.00p284.00p287.00p57,936
Jun 2, 2025294.00p298.00p290.00p294.00p24,056
May 30, 2025293.00p298.00p290.00p298.00p85,296
May 29, 2025290.00p295.70p288.30p293.00p86,965
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC229.5512.41
Intercontinental Hotels Group PLC9,252.006.59
Serco Group PLC222.406.21
Ocado Group PLC366.944.72
Future PLC732.853.07
Rs Group PLC564.002.64

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC194.90-13.57
Hikma Pharmaceuticals PLC1,776.00-5.73
Bae Systems PLC1,765.00-5.01
Babcock International Group PLC959.00-4.67
Chemring Group PLC530.00-3.81
Metro Bank Holdings PLC108.44-3.53