1. Share Prices

  2. Pphe Hotel Group Limited (PPH)

1,740.00p+34.00 (+1.99%)06 Aug 2025, 09:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pphe Hotel Group Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20251640.00p1718.00p1630.00p1706.00p144,659
Aug 4, 20251600.00p1636.00p1588.00p1626.00p103,084
Aug 1, 20251620.00p1632.00p1596.00p1608.00p22,157
Jul 31, 20251676.00p1676.00p1626.00p1632.00p36,091
Jul 30, 20251644.00p1656.00p1628.00p1648.00p13,971
Jul 29, 20251660.00p1660.00p1626.00p1656.00p28,414
Jul 28, 20251654.00p1660.00p1634.00p1640.00p35,911
Jul 25, 20251620.00p1649.34p1610.00p1648.00p24,447
Jul 24, 20251590.00p1654.00p1590.00p1626.00p23,368
Jul 23, 20251586.00p1640.00p1570.00p1626.00p20,945
Jul 22, 20251568.00p1588.00p1556.70p1576.00p48,887
Jul 21, 20251558.00p1584.00p1542.00p1570.00p23,480
Jul 18, 20251558.00p1580.00p1546.56p1562.00p49,344
Jul 17, 20251574.00p1588.00p1550.00p1560.00p14,621
Jul 16, 20251586.00p1586.02p1554.00p1566.00p20,255
Jul 15, 20251588.00p1594.00p1570.00p1580.00p12,043
Jul 14, 20251584.00p1600.00p1561.80p1594.00p11,941
Jul 11, 20251594.00p1604.00p1588.25p1598.00p87,659
Jul 10, 20251586.00p1600.00p1562.00p1596.00p57,447
Jul 9, 20251586.00p1602.00p1557.23p1590.00p25,886
Jul 8, 20251610.00p1618.00p1574.00p1590.00p30,440
Jul 7, 20251640.00p1646.00p1594.00p1612.00p36,267
Jul 4, 20251640.00p1672.00p1636.00p1640.00p21,312
Jul 3, 20251644.00p1672.00p1629.85p1662.00p31,371
Jul 2, 20251634.00p1646.00p1616.00p1646.00p26,076
Jul 1, 20251600.00p1640.00p1592.00p1640.00p31,058
Jun 30, 20251596.00p1600.00p1538.00p1600.00p62,469
Jun 27, 20251582.00p1602.00p1580.00p1594.00p15,930
Jun 26, 20251560.00p1582.00p1556.00p1580.00p11,276
Jun 25, 20251560.00p1586.00p1559.25p1566.00p11,696
Jun 24, 20251578.00p1602.00p1556.00p1580.00p21,671
Jun 23, 20251566.00p1572.00p1540.00p1560.00p13,341
Jun 20, 20251566.00p1602.00p1566.00p1566.00p170,012
Jun 19, 20251522.00p1577.00p1522.00p1562.00p7,294
Jun 18, 20251518.00p1560.00p1490.00p1560.00p21,414
Jun 17, 20251506.00p1532.00p1494.00p1528.00p23,796
Jun 16, 20251500.00p1524.00p1500.00p1510.00p13,657
Jun 13, 20251540.00p1568.00p1502.00p1502.00p30,576
Jun 12, 20251566.00p1580.00p1546.00p1546.00p26,226
Jun 11, 20251558.00p1584.00p1549.89p1566.00p28,633
Jun 10, 20251530.00p1568.00p1510.00p1550.00p17,473
Jun 9, 20251544.00p1558.00p1502.00p1530.00p8,342
Jun 6, 20251514.00p1560.00p1508.68p1558.00p33,050
Jun 5, 20251500.00p1520.00p1500.00p1512.00p17,422
Jun 4, 20251494.00p1520.00p1478.00p1512.00p21,419
Jun 3, 20251514.00p1515.79p1486.00p1496.00p25,213
Jun 2, 20251506.00p1518.00p1470.00p1502.00p40,675
May 30, 20251482.00p1510.00p1474.20p1496.00p25,917
May 29, 20251480.00p1490.00p1456.00p1482.00p14,798
May 28, 20251448.00p1488.00p1430.00p1476.00p48,574
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,370.588.78
Dowlais Group PLC70.854.11
Ibstock PLC152.783.65
Diageo PLC1,967.263.32
Lancashire Holdings Limited660.003.29
Vistry Group PLC610.003.42

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,500.00-12.04
Coca-Cola Hbc AG3,587.72-8.52
Tp Icap Group PLC289.00-5.86
4Imprint Group PLC3,475.00-3.87
Glencore PLC289.45-3.85
Legal & General Group PLC253.74-2.97