Personal Group Holdings Plc (AIM:PGH)
London
· Delayed Price · Currency is GBP · Price in GBX 304.00
-2.00 (-0.65%)
At close: Mar 9, 2026
Personal Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 306.00 | 310.00 | 296.00 | 304.00 | 304.00 | -0.65% | 30,605 |
| Mar 6, 2026 | 306.00 | 322.00 | 304.50 | 306.00 | 306.00 | - | 75,086 |
| Mar 5, 2026 | 302.00 | 310.00 | 300.00 | 306.00 | 306.00 | 1.32% | 34,854 |
| Mar 4, 2026 | 293.48 | 306.00 | 290.20 | 302.00 | 302.00 | 3.42% | 43,051 |
| Mar 3, 2026 | 304.00 | 308.00 | 290.00 | 292.00 | 292.00 | -3.95% | 63,522 |
| Mar 2, 2026 | 311.00 | 316.00 | 299.00 | 304.00 | 304.00 | -2.25% | 43,493 |
| Feb 27, 2026 | 311.00 | 316.00 | 307.41 | 311.00 | 311.00 | - | 23,456 |
| Feb 26, 2026 | 311.00 | 316.00 | 307.00 | 311.00 | 311.00 | - | 17,320 |
| Feb 25, 2026 | 306.08 | 315.99 | 306.00 | 311.00 | 311.00 | 0.32% | 32,066 |
| Feb 24, 2026 | 316.00 | 315.48 | 306.00 | 310.00 | 310.00 | -1.90% | 20,432 |
| Feb 23, 2026 | 318.00 | 320.00 | 306.50 | 316.00 | 316.00 | -0.63% | 50,004 |
| Feb 20, 2026 | 305.00 | 326.00 | 308.70 | 318.00 | 318.00 | 4.26% | 107,250 |
| Feb 19, 2026 | 298.00 | 310.00 | 296.00 | 305.00 | 305.00 | 2.35% | 101,466 |
| Feb 18, 2026 | 297.00 | 300.00 | 280.00 | 298.00 | 298.00 | -1.32% | 152,814 |
| Feb 17, 2026 | 309.00 | 310.00 | 292.20 | 302.00 | 302.00 | -1.31% | 233,646 |
| Feb 16, 2026 | 317.00 | 318.00 | 306.00 | 306.00 | 306.00 | -3.47% | 54,356 |
| Feb 13, 2026 | 323.00 | 326.00 | 314.00 | 317.00 | 317.00 | -1.86% | 53,947 |
| Feb 12, 2026 | 324.00 | 326.00 | 320.00 | 323.00 | 323.00 | -0.31% | 10,427 |
| Feb 11, 2026 | 327.00 | 327.82 | 322.21 | 324.00 | 324.00 | -0.92% | 23,360 |
| Feb 10, 2026 | 328.48 | 328.48 | 324.51 | 327.00 | 327.00 | - | 16,170 |
| Feb 9, 2026 | 327.00 | 330.00 | 324.06 | 327.00 | 327.00 | - | 173,478 |
| Feb 6, 2026 | 325.00 | 330.00 | 324.00 | 327.00 | 327.00 | 0.62% | 13,346 |
| Feb 5, 2026 | 327.00 | 330.00 | 324.00 | 325.00 | 325.00 | -0.61% | 15,249 |
| Feb 4, 2026 | 326.10 | 334.00 | 322.70 | 327.00 | 327.00 | -1.21% | 28,091 |
| Feb 3, 2026 | 330.40 | 336.00 | 326.00 | 331.00 | 331.00 | -0.30% | 10,983 |
| Feb 2, 2026 | 334.00 | 336.40 | 328.00 | 332.00 | 332.00 | -0.60% | 19,383 |
| Jan 30, 2026 | 347.00 | 350.00 | 330.00 | 334.00 | 334.00 | -3.75% | 48,390 |
| Jan 29, 2026 | 349.00 | 354.00 | 344.00 | 347.00 | 347.00 | -0.57% | 21,618 |
| Jan 28, 2026 | 352.96 | 370.00 | 347.00 | 349.00 | 349.00 | 1.45% | 182,009 |
| Jan 27, 2026 | 331.00 | 350.00 | 330.08 | 344.00 | 344.00 | 3.93% | 84,577 |
| Jan 26, 2026 | 316.00 | 316.00 | 316.00 | 331.00 | 331.00 | 4.75% | 97,699 |
| Jan 23, 2026 | 320.00 | 324.00 | 312.00 | 316.00 | 316.00 | 0.64% | 95,002 |
| Jan 22, 2026 | 311.00 | 322.00 | 310.00 | 314.00 | 314.00 | 0.96% | 66,849 |
| Jan 21, 2026 | 302.75 | 314.40 | 302.12 | 311.00 | 311.00 | 1.97% | 27,656 |
| Jan 20, 2026 | 313.00 | 314.99 | 302.00 | 305.00 | 305.00 | -2.56% | 34,584 |
| Jan 19, 2026 | 315.00 | 320.00 | 310.00 | 313.00 | 313.00 | -0.63% | 38,223 |
| Jan 16, 2026 | 315.00 | 320.00 | 312.00 | 315.00 | 315.00 | - | 28,262 |
| Jan 15, 2026 | 319.00 | 324.00 | 312.40 | 315.00 | 315.00 | -1.56% | 42,877 |
| Jan 14, 2026 | 308.80 | 320.00 | 320.00 | 320.00 | 320.00 | 4.58% | 86,971 |
| Jan 13, 2026 | 304.00 | 306.00 | 302.00 | 306.00 | 306.00 | 0.66% | 43,305 |
| Jan 12, 2026 | 309.00 | 310.00 | 302.00 | 304.00 | 304.00 | -1.62% | 26,154 |
| Jan 9, 2026 | 309.00 | 312.00 | 306.00 | 309.00 | 309.00 | - | 12,683 |
| Jan 8, 2026 | 309.00 | 312.00 | 306.00 | 309.00 | 309.00 | 0.98% | 18,152 |
| Jan 7, 2026 | 309.00 | 312.00 | 306.00 | 306.00 | 306.00 | -0.97% | 25,007 |
| Jan 6, 2026 | 306.00 | 314.00 | 302.00 | 309.00 | 309.00 | 2.32% | 50,868 |
| Jan 5, 2026 | 303.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0.67% | 64,977 |
| Jan 2, 2026 | 313.00 | 316.00 | 300.00 | 300.00 | 300.00 | -4.15% | 42,346 |
| Dec 31, 2025 | 320.00 | 320.00 | 310.00 | 313.00 | 313.00 | -1.57% | 22,186 |
| Dec 30, 2025 | 320.00 | 322.70 | 316.00 | 318.00 | 318.00 | -0.63% | 7,399 |
| Dec 29, 2025 | 324.00 | 330.00 | 317.20 | 320.00 | 320.00 | -1.23% | 29,728 |
| Dec 24, 2025 | 326.00 | 322.08 | 322.00 | 324.00 | 324.00 | -0.61% | 1,954 |
| Dec 23, 2025 | 326.00 | 334.00 | 322.00 | 326.00 | 326.00 | -1.21% | 18,623 |
| Dec 22, 2025 | 330.00 | 331.00 | 326.00 | 330.00 | 330.00 | 1.23% | 20,376 |
| Dec 19, 2025 | 330.00 | 334.00 | 326.00 | 326.00 | 326.00 | -1.21% | 17,484 |
| Dec 18, 2025 | 329.00 | 334.00 | 326.00 | 330.00 | 330.00 | 0.30% | 10,997 |
| Dec 17, 2025 | 321.00 | 332.00 | 318.00 | 329.00 | 329.00 | 2.49% | 33,585 |
| Dec 16, 2025 | 313.00 | 326.00 | 310.00 | 321.00 | 321.00 | 2.56% | 24,545 |
| Dec 15, 2025 | 311.00 | 315.99 | 310.00 | 313.00 | 313.00 | 0.64% | 7,704 |
| Dec 12, 2025 | 320.00 | 324.00 | 309.00 | 311.00 | 311.00 | -2.81% | 37,948 |
| Dec 11, 2025 | 325.00 | 330.00 | 316.80 | 320.00 | 320.00 | -1.54% | 22,700 |
| Dec 10, 2025 | 324.18 | 320.00 | 320.00 | 325.00 | 325.00 | -0.61% | 16,029 |
| Dec 9, 2025 | 328.00 | 334.00 | 324.08 | 327.00 | 327.00 | -1.21% | 13,399 |
| Dec 8, 2025 | 344.00 | 344.00 | 328.00 | 331.00 | 331.00 | -2.93% | 73,893 |
| 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 |