Personal Group Holdings Plc (AIM:PGH)
London
· Delayed Price · Currency is GBP · Price in GBX 341.00
0.00 (0.00%)
At close: Dec 5, 2025
Personal Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 341.00 | 344.00 | 340.33 | 341.00 | 341.00 | - | 16,199 |
| Dec 4, 2025 | 341.00 | 344.00 | 338.00 | 341.00 | 341.00 | - | 2,601 |
| Dec 3, 2025 | 338.85 | 344.00 | 330.00 | 341.00 | 341.00 | 1.79% | 23,278 |
| Dec 2, 2025 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | - | 16,036 |
| Dec 1, 2025 | 333.00 | 339.90 | 330.00 | 335.00 | 335.00 | 0.60% | 11,773 |
| Nov 28, 2025 | 320.00 | 332.00 | 320.00 | 333.00 | 333.00 | 5.05% | 44,675 |
| Nov 27, 2025 | 324.10 | 327.52 | 316.34 | 317.00 | 317.00 | -2.76% | 29,643 |
| Nov 26, 2025 | 345.00 | 346.00 | 324.36 | 326.00 | 326.00 | -0.61% | 298,401 |
| Nov 25, 2025 | 344.00 | 328.00 | 328.00 | 328.00 | 328.00 | -4.93% | 22,919 |
| Nov 24, 2025 | 346.00 | 350.00 | 342.00 | 345.00 | 345.00 | -0.58% | 91,566 |
| Nov 21, 2025 | 354.00 | 352.00 | 345.20 | 347.00 | 347.00 | -1.98% | 29,558 |
| Nov 20, 2025 | 352.00 | 356.00 | 351.67 | 354.00 | 354.00 | -1.67% | 60,850 |
| Nov 19, 2025 | 343.00 | 360.00 | 340.00 | 360.00 | 360.00 | 4.96% | 71,518 |
| Nov 18, 2025 | 345.00 | 346.00 | 343.00 | 343.00 | 343.00 | -0.87% | 33,530 |
| Nov 17, 2025 | 347.00 | 348.00 | 345.00 | 346.00 | 346.00 | -0.29% | 11,695 |
| Nov 14, 2025 | 348.00 | 350.00 | 344.42 | 347.00 | 347.00 | -0.29% | 83,683 |
| Nov 13, 2025 | 353.00 | 355.40 | 346.00 | 348.00 | 348.00 | -1.42% | 35,891 |
| Nov 12, 2025 | 349.00 | 356.00 | 346.00 | 353.00 | 353.00 | 2.02% | 24,434 |
| Nov 11, 2025 | 348.00 | 354.00 | 340.00 | 346.00 | 346.00 | -0.57% | 43,369 |
| Nov 10, 2025 | 337.00 | 350.00 | 337.00 | 348.00 | 348.00 | 2.96% | 141,401 |
| Nov 7, 2025 | 336.00 | 339.85 | 334.32 | 338.00 | 338.00 | 0.60% | 69,893 |
| Nov 6, 2025 | 337.00 | 340.00 | 334.00 | 336.00 | 336.00 | -0.59% | 18,517 |
| Nov 5, 2025 | 329.00 | 339.70 | 328.00 | 338.00 | 338.00 | 2.74% | 34,005 |
| Nov 4, 2025 | 327.00 | 332.00 | 326.00 | 329.00 | 329.00 | 0.30% | 80,901 |
| Nov 3, 2025 | 328.00 | 330.00 | 326.00 | 328.00 | 328.00 | - | 25,389 |
| Oct 31, 2025 | 326.00 | 334.00 | 327.05 | 328.00 | 328.00 | 0.61% | 74,058 |
| Oct 30, 2025 | 327.00 | 328.00 | 324.00 | 326.00 | 326.00 | -0.31% | 22,218 |
| Oct 29, 2025 | 338.00 | 336.40 | 326.00 | 327.00 | 327.00 | 0.31% | 25,167 |
| Oct 28, 2025 | 325.00 | 336.00 | 318.00 | 326.00 | 326.00 | 0.31% | 42,897 |
| Oct 27, 2025 | 308.00 | 326.00 | 313.80 | 325.00 | 325.00 | 5.52% | 71,745 |
| Oct 24, 2025 | 306.00 | 310.00 | 304.00 | 308.00 | 308.00 | 0.65% | 24,215 |
| Oct 23, 2025 | 295.00 | 308.00 | 295.06 | 306.00 | 306.00 | -1.29% | 54,866 |
| Oct 22, 2025 | 299.00 | 310.00 | 292.00 | 310.00 | 310.00 | 3.68% | 166,833 |
| Oct 21, 2025 | 293.00 | 301.00 | 292.10 | 299.00 | 299.00 | 1.70% | 60,194 |
| Oct 20, 2025 | 302.00 | 304.00 | 284.00 | 294.00 | 294.00 | -2.65% | 176,183 |
| Oct 17, 2025 | 319.00 | 320.00 | 298.00 | 302.00 | 302.00 | -5.33% | 101,388 |
| Oct 16, 2025 | 323.00 | 326.00 | 316.00 | 319.00 | 319.00 | -1.24% | 14,919 |
| Oct 15, 2025 | 323.00 | 326.00 | 320.00 | 323.00 | 323.00 | - | 25,040 |
| Oct 14, 2025 | 322.00 | 326.00 | 320.00 | 323.00 | 323.00 | 0.31% | 58,990 |
| Oct 13, 2025 | 329.00 | 330.00 | 316.50 | 322.00 | 322.00 | -2.13% | 78,268 |
| Oct 10, 2025 | 329.00 | 330.00 | 322.00 | 329.00 | 329.00 | - | 3,866 |
| Oct 9, 2025 | 329.00 | 330.00 | 328.00 | 329.00 | 329.00 | - | 10,938 |
| Oct 8, 2025 | 328.00 | 330.00 | 326.00 | 329.00 | 329.00 | 0.30% | 11,189 |
| Oct 7, 2025 | 323.00 | 329.50 | 322.00 | 328.00 | 328.00 | 1.55% | 44,742 |
| Oct 6, 2025 | 333.00 | 336.00 | 318.25 | 323.00 | 323.00 | -3.00% | 71,554 |
| Oct 3, 2025 | 336.00 | 338.00 | 330.00 | 333.00 | 333.00 | -0.89% | 30,188 |
| Oct 2, 2025 | 334.00 | 340.00 | 332.00 | 336.00 | 336.00 | 0.60% | 41,443 |
| Oct 1, 2025 | 328.00 | 338.00 | 326.20 | 334.00 | 334.00 | 1.83% | 70,409 |
| Sep 30, 2025 | 320.00 | 328.00 | 318.00 | 328.00 | 328.00 | 2.50% | 94,368 |
| Sep 29, 2025 | 317.00 | 322.00 | 316.00 | 320.00 | 320.00 | 0.95% | 72,706 |
| Sep 26, 2025 | 315.00 | 320.00 | 314.00 | 317.00 | 317.00 | 0.32% | 76,768 |
| Sep 25, 2025 | 326.00 | 326.00 | 308.00 | 316.00 | 316.00 | -4.82% | 399,885 |
| Sep 24, 2025 | 332.00 | 334.00 | 325.00 | 332.00 | 323.80 | - | 165,565 |
| Sep 23, 2025 | 353.00 | 356.00 | 330.00 | 332.00 | 323.80 | -5.95% | 92,256 |
| Sep 22, 2025 | 356.00 | 360.00 | 345.00 | 353.00 | 344.28 | -1.12% | 39,256 |
| Sep 19, 2025 | 364.00 | 366.00 | 352.40 | 357.00 | 348.18 | -1.92% | 34,093 |
| Sep 18, 2025 | 361.00 | 368.65 | 356.00 | 364.00 | 355.01 | 0.55% | 167,737 |
| Sep 17, 2025 | 360.00 | 365.98 | 346.20 | 362.00 | 353.06 | -4.74% | 193,814 |
| Sep 16, 2025 | 372.00 | 380.00 | 360.00 | 380.00 | 370.61 | 2.70% | 251,873 |
| Sep 15, 2025 | 370.00 | 374.00 | 368.48 | 370.00 | 360.86 | - | 178,232 |
| Sep 12, 2025 | 370.00 | 376.00 | 368.00 | 370.00 | 360.86 | - | 25,418 |
| Sep 11, 2025 | 375.00 | 380.00 | 368.22 | 370.00 | 360.86 | -1.33% | 36,392 |
| Sep 10, 2025 | 369.00 | 379.90 | 368.00 | 375.00 | 365.74 | 1.63% | 38,232 |
| Sep 9, 2025 | 362.00 | 372.00 | 361.00 | 369.00 | 359.89 | 1.65% | 20,660 |
| Sep 8, 2025 | 373.00 | 374.00 | 350.00 | 363.00 | 354.03 | -2.68% | 74,640 |
| Sep 5, 2025 | 378.00 | 386.00 | 370.00 | 373.00 | 363.79 | -1.32% | 54,477 |
| Sep 4, 2025 | 386.00 | 388.00 | 376.00 | 378.00 | 368.66 | -2.58% | 26,471 |
| Sep 3, 2025 | 382.00 | 388.00 | 380.00 | 388.00 | 378.42 | 1.57% | 24,182 |
| Sep 2, 2025 | 393.00 | 404.00 | 380.80 | 382.00 | 372.57 | -1.29% | 101,548 |
| Sep 1, 2025 | 372.00 | 389.00 | 372.00 | 387.00 | 377.44 | 4.03% | 48,613 |
| Aug 29, 2025 | 380.00 | 384.00 | 370.00 | 372.00 | 362.81 | -2.11% | 27,738 |
| Aug 28, 2025 | 384.00 | 390.00 | 377.50 | 380.00 | 370.61 | -1.55% | 72,682 |
| Aug 27, 2025 | 382.00 | 388.00 | 382.00 | 386.00 | 376.47 | 1.05% | 51,238 |
| Aug 26, 2025 | 373.00 | 384.85 | 372.00 | 382.00 | 372.57 | 2.41% | 63,686 |
| Aug 22, 2025 | 364.00 | 377.00 | 363.34 | 373.00 | 363.79 | 2.47% | 58,379 |
| Aug 21, 2025 | 358.00 | 366.00 | 356.00 | 364.00 | 355.01 | 1.68% | 22,599 |
| Aug 20, 2025 | 358.00 | 366.00 | 356.00 | 358.00 | 349.16 | - | 57,136 |
| Aug 19, 2025 | 365.00 | 368.00 | 351.76 | 358.00 | 349.16 | -1.92% | 55,478 |
| Aug 18, 2025 | 360.00 | 373.25 | 359.50 | 365.00 | 355.98 | 1.39% | 116,226 |
| Aug 15, 2025 | 352.00 | 364.00 | 352.00 | 360.00 | 351.11 | 2.27% | 81,257 |
| Aug 14, 2025 | 333.00 | 352.00 | 332.00 | 352.00 | 343.31 | 6.02% | 117,139 |
| Aug 13, 2025 | 333.00 | 336.00 | 332.00 | 332.00 | 323.80 | -0.30% | 13,482 |
| Aug 12, 2025 | 333.00 | 336.00 | 330.00 | 333.00 | 324.78 | - | 24,932 |
| Aug 11, 2025 | 332.00 | 336.00 | 330.00 | 333.00 | 324.78 | 0.30% | 8,972 |
| Aug 8, 2025 | 333.00 | 334.78 | 331.38 | 332.00 | 323.80 | -0.30% | 5,185 |
| Aug 7, 2025 | 330.00 | 336.00 | 330.00 | 333.00 | 324.78 | 0.91% | 14,199 |
| Aug 6, 2025 | 331.00 | 334.00 | 329.00 | 330.00 | 321.85 | - | 23,488 |
| Aug 5, 2025 | 326.00 | 334.00 | 328.00 | 330.00 | 321.85 | 1.23% | 22,822 |
| Aug 4, 2025 | 330.00 | 334.00 | 324.00 | 326.00 | 317.95 | -1.21% | 22,027 |
| Aug 1, 2025 | 330.00 | 334.00 | 328.00 | 330.00 | 321.85 | - | 36,037 |
| Jul 31, 2025 | 329.00 | 334.00 | 326.00 | 330.00 | 321.85 | 0.30% | 163,116 |
| Jul 30, 2025 | 332.00 | 332.00 | 326.20 | 329.00 | 320.87 | -0.90% | 40,554 |
| Jul 29, 2025 | 335.00 | 336.00 | 330.00 | 332.00 | 323.80 | -0.90% | 202,605 |
| Jul 28, 2025 | 329.00 | 336.00 | 324.00 | 335.00 | 326.73 | 0.90% | 40,121 |
| Jul 25, 2025 | 331.00 | 335.60 | 330.00 | 332.00 | 323.80 | 0.30% | 86,312 |
| Jul 24, 2025 | 318.00 | 332.00 | 318.00 | 331.00 | 322.82 | 2.80% | 120,446 |
| Jul 23, 2025 | 318.00 | 322.00 | 302.00 | 322.00 | 314.05 | 3.21% | 156,290 |
| Jul 22, 2025 | 306.00 | 314.00 | 304.00 | 312.00 | 304.29 | 0.65% | 61,924 |
| Jul 21, 2025 | 294.00 | 310.00 | 292.00 | 310.00 | 302.34 | 5.44% | 76,063 |
| Jul 18, 2025 | 289.00 | 298.00 | 288.56 | 294.00 | 286.74 | 1.73% | 46,500 |