Personal Group Holdings Plc (AIM:PGH)
London
· Delayed Price · Currency is GBP · Price in GBX 338.40
+0.90 (0.27%)
Apr 29, 2026, 8:38 AM GMT
Personal Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 340.00 | 342.00 | 335.00 | 337.50 | 337.50 | -0.74% | 35,949 |
| Apr 27, 2026 | 340.00 | 345.00 | 335.00 | 340.00 | 340.00 | - | 331,222 |
| Apr 24, 2026 | 340.00 | 345.00 | 335.00 | 340.00 | 340.00 | - | 125,049 |
| Apr 23, 2026 | 340.00 | 345.00 | 335.00 | 340.00 | 340.00 | - | 19,630 |
| Apr 22, 2026 | 330.00 | 344.00 | 325.00 | 340.00 | 340.00 | 3.82% | 314,114 |
| Apr 21, 2026 | 331.50 | 335.00 | 320.00 | 327.50 | 327.50 | -1.21% | 293,103 |
| Apr 20, 2026 | 340.00 | 340.00 | 328.00 | 331.50 | 331.50 | -3.63% | 260,835 |
| Apr 17, 2026 | 340.00 | 345.00 | 335.00 | 344.00 | 344.00 | 1.18% | 12,257 |
| Apr 16, 2026 | 340.00 | 345.00 | 331.00 | 340.00 | 340.00 | - | 17,095 |
| Apr 15, 2026 | 340.00 | 343.00 | 336.00 | 340.00 | 340.00 | - | 26,597 |
| Apr 14, 2026 | 335.00 | 345.00 | 335.00 | 340.00 | 340.00 | 1.49% | 43,324 |
| Apr 13, 2026 | 347.50 | 350.00 | 330.00 | 335.00 | 335.00 | -3.60% | 108,251 |
| Apr 10, 2026 | 348.00 | 350.00 | 345.00 | 347.50 | 347.50 | - | 45,462 |
| Apr 9, 2026 | 347.50 | 350.00 | 345.00 | 347.50 | 347.50 | - | 32,626 |
| Apr 8, 2026 | 355.00 | 370.00 | 345.03 | 347.50 | 347.50 | -2.11% | 78,206 |
| Apr 7, 2026 | 350.00 | 360.00 | 344.00 | 355.00 | 355.00 | 1.43% | 190,442 |
| Apr 2, 2026 | 350.00 | 358.00 | 341.10 | 350.00 | 350.00 | -2.51% | 59,194 |
| Apr 1, 2026 | 353.00 | 368.80 | 350.00 | 359.00 | 343.90 | 1.70% | 122,997 |
| Mar 31, 2026 | 350.00 | 356.00 | 346.00 | 353.00 | 338.15 | 0.86% | 46,573 |
| Mar 30, 2026 | 338.00 | 360.00 | 338.00 | 350.00 | 335.28 | 3.55% | 162,141 |
| Mar 27, 2026 | 335.00 | 340.00 | 332.00 | 338.00 | 323.78 | 0.90% | 22,363 |
| Mar 26, 2026 | 341.00 | 346.00 | 332.00 | 335.00 | 320.91 | -1.76% | 60,467 |
| Mar 25, 2026 | 335.00 | 350.00 | 332.00 | 341.00 | 326.66 | 1.79% | 129,384 |
| Mar 24, 2026 | 315.00 | 338.80 | 312.00 | 335.00 | 320.91 | 10.93% | 278,205 |
| Mar 23, 2026 | 289.00 | 305.00 | 282.00 | 302.00 | 289.30 | 4.50% | 112,031 |
| Mar 20, 2026 | 294.00 | 296.00 | 288.00 | 289.00 | 276.84 | -1.70% | 41,346 |
| Mar 19, 2026 | 299.00 | 302.00 | 290.00 | 294.00 | 281.63 | -1.67% | 41,946 |
| Mar 18, 2026 | 290.00 | 302.00 | 288.00 | 299.00 | 286.42 | 3.10% | 91,283 |
| Mar 17, 2026 | 294.00 | 298.00 | 284.00 | 290.00 | 277.80 | -1.36% | 71,859 |
| Mar 16, 2026 | 296.00 | 298.72 | 289.00 | 294.00 | 281.63 | -0.68% | 24,623 |
| Mar 13, 2026 | 298.00 | 300.00 | 294.10 | 296.00 | 283.55 | -3.27% | 17,738 |
| Mar 12, 2026 | 299.00 | 306.00 | 296.00 | 306.00 | 293.13 | 2.34% | 8,514 |
| Mar 11, 2026 | 304.00 | 308.00 | 296.00 | 299.00 | 286.42 | -2.92% | 28,987 |
| Mar 10, 2026 | 304.00 | 309.04 | 300.03 | 308.00 | 295.05 | 1.32% | 25,154 |
| Mar 9, 2026 | 306.00 | 310.00 | 296.00 | 304.00 | 291.21 | -0.65% | 30,605 |
| Mar 6, 2026 | 306.00 | 322.00 | 304.50 | 306.00 | 293.13 | - | 75,086 |
| Mar 5, 2026 | 302.00 | 310.00 | 300.00 | 306.00 | 293.13 | 1.32% | 34,854 |
| Mar 4, 2026 | 292.00 | 306.00 | 290.20 | 302.00 | 289.30 | 3.42% | 43,051 |
| Mar 3, 2026 | 304.00 | 308.00 | 290.00 | 292.00 | 279.72 | -3.95% | 63,522 |
| Mar 2, 2026 | 311.00 | 316.00 | 299.00 | 304.00 | 291.21 | -2.25% | 43,493 |
| Feb 27, 2026 | 311.00 | 316.00 | 307.41 | 311.00 | 297.92 | - | 23,456 |
| Feb 26, 2026 | 311.00 | 316.00 | 307.00 | 311.00 | 297.92 | - | 17,320 |
| Feb 25, 2026 | 310.00 | 315.99 | 306.00 | 311.00 | 297.92 | 0.32% | 32,066 |
| Feb 24, 2026 | 316.00 | 315.48 | 306.00 | 310.00 | 296.96 | -1.90% | 20,432 |
| Feb 23, 2026 | 318.00 | 320.00 | 306.50 | 316.00 | 302.71 | -0.63% | 50,004 |
| Feb 20, 2026 | 305.00 | 326.00 | 308.70 | 318.00 | 304.62 | 4.26% | 107,250 |
| Feb 19, 2026 | 298.00 | 310.00 | 296.00 | 305.00 | 292.17 | 2.35% | 101,466 |
| Feb 18, 2026 | 297.00 | 300.00 | 280.00 | 298.00 | 285.47 | -1.32% | 153,814 |
| Feb 17, 2026 | 309.00 | 310.00 | 292.20 | 302.00 | 289.30 | -1.31% | 233,646 |
| Feb 16, 2026 | 317.00 | 318.00 | 306.00 | 306.00 | 293.13 | -3.47% | 54,356 |
| Feb 13, 2026 | 323.00 | 326.00 | 314.00 | 317.00 | 303.67 | -1.86% | 53,947 |
| Feb 12, 2026 | 324.00 | 326.00 | 320.00 | 323.00 | 309.41 | -0.31% | 10,427 |
| Feb 11, 2026 | 327.00 | 327.82 | 322.21 | 324.00 | 310.37 | -0.92% | 23,360 |
| Feb 10, 2026 | 327.00 | 328.48 | 324.51 | 327.00 | 313.25 | - | 16,170 |
| Feb 9, 2026 | 327.00 | 330.00 | 324.06 | 327.00 | 313.25 | - | 173,478 |
| Feb 6, 2026 | 325.00 | 330.00 | 324.00 | 327.00 | 313.25 | 0.62% | 13,346 |
| Feb 5, 2026 | 327.00 | 330.00 | 324.00 | 325.00 | 311.33 | -0.61% | 15,249 |
| Feb 4, 2026 | 331.00 | 334.00 | 322.70 | 327.00 | 313.25 | -1.21% | 28,092 |
| Feb 3, 2026 | 332.00 | 336.00 | 326.00 | 331.00 | 317.08 | -0.30% | 35,983 |
| Feb 2, 2026 | 334.00 | 336.40 | 328.00 | 332.00 | 318.04 | -0.60% | 19,383 |
| Jan 30, 2026 | 347.00 | 350.00 | 330.00 | 334.00 | 319.95 | -3.75% | 48,390 |
| Jan 29, 2026 | 349.00 | 354.00 | 344.00 | 347.00 | 332.40 | -0.57% | 21,618 |
| Jan 28, 2026 | 350.00 | 370.00 | 347.00 | 349.00 | 334.32 | 1.45% | 232,009 |
| Jan 27, 2026 | 331.00 | 350.00 | 330.08 | 344.00 | 329.53 | 3.93% | 84,577 |
| Jan 26, 2026 | 316.00 | 333.92 | 312.00 | 331.00 | 317.08 | 4.75% | 126,713 |
| Jan 23, 2026 | 320.00 | 324.00 | 312.00 | 316.00 | 302.71 | 0.64% | 95,002 |
| Jan 22, 2026 | 311.00 | 322.00 | 310.00 | 314.00 | 300.79 | 0.96% | 75,249 |
| Jan 21, 2026 | 305.00 | 314.40 | 302.12 | 311.00 | 297.92 | 1.97% | 27,656 |
| Jan 20, 2026 | 313.00 | 314.99 | 302.00 | 305.00 | 292.17 | -2.56% | 34,584 |
| Jan 19, 2026 | 315.00 | 320.00 | 310.00 | 313.00 | 299.83 | -0.63% | 38,223 |
| Jan 16, 2026 | 315.00 | 320.00 | 312.00 | 315.00 | 301.75 | - | 28,262 |
| Jan 15, 2026 | 319.00 | 324.00 | 312.40 | 315.00 | 301.75 | -1.56% | 42,877 |
| Jan 14, 2026 | 308.00 | 326.00 | 308.80 | 320.00 | 306.54 | 4.58% | 86,972 |
| Jan 13, 2026 | 304.00 | 306.00 | 302.00 | 306.00 | 293.13 | 0.66% | 43,305 |
| Jan 12, 2026 | 309.00 | 310.00 | 302.00 | 304.00 | 291.21 | -1.62% | 26,154 |
| Jan 9, 2026 | 309.00 | 312.00 | 306.00 | 309.00 | 296.00 | - | 12,683 |
| Jan 8, 2026 | 309.00 | 312.00 | 306.00 | 309.00 | 296.00 | 0.98% | 18,152 |
| Jan 7, 2026 | 309.00 | 312.00 | 306.00 | 306.00 | 293.13 | -0.97% | 25,007 |
| Jan 6, 2026 | 306.00 | 314.00 | 302.00 | 309.00 | 296.00 | 2.32% | 51,368 |
| Jan 5, 2026 | 302.00 | 310.00 | 300.00 | 302.00 | 289.30 | 0.67% | 64,977 |
| Jan 2, 2026 | 313.00 | 316.00 | 300.00 | 300.00 | 287.38 | -4.15% | 42,346 |
| Dec 31, 2025 | 317.00 | 320.00 | 310.00 | 313.00 | 299.83 | -1.57% | 22,186 |
| Dec 30, 2025 | 320.00 | 322.70 | 316.00 | 318.00 | 304.62 | -0.63% | 7,399 |
| Dec 29, 2025 | 324.00 | 330.00 | 317.20 | 320.00 | 306.54 | -1.23% | 29,728 |
| Dec 24, 2025 | 326.00 | 322.08 | 322.00 | 324.00 | 310.37 | -0.61% | 1,954 |
| Dec 23, 2025 | 330.00 | 334.00 | 322.00 | 326.00 | 312.29 | -1.21% | 18,624 |
| Dec 22, 2025 | 330.00 | 331.00 | 326.00 | 330.00 | 316.12 | 1.23% | 20,376 |
| Dec 19, 2025 | 330.00 | 334.00 | 326.00 | 326.00 | 312.29 | -1.21% | 17,484 |
| Dec 18, 2025 | 329.00 | 334.00 | 326.00 | 330.00 | 316.12 | 0.30% | 12,129 |
| Dec 17, 2025 | 321.00 | 332.00 | 318.00 | 329.00 | 315.16 | 2.49% | 33,585 |
| Dec 16, 2025 | 313.00 | 326.00 | 310.00 | 321.00 | 307.50 | 2.56% | 24,545 |
| Dec 15, 2025 | 311.00 | 315.99 | 310.00 | 313.00 | 299.83 | 0.64% | 7,704 |
| Dec 12, 2025 | 320.00 | 324.00 | 309.00 | 311.00 | 297.92 | -2.81% | 37,948 |
| Dec 11, 2025 | 325.00 | 330.00 | 316.80 | 320.00 | 306.54 | -1.54% | 22,700 |
| Dec 10, 2025 | 327.00 | 330.00 | 320.00 | 325.00 | 311.33 | -0.61% | 16,029 |
| Dec 9, 2025 | 331.00 | 334.00 | 324.08 | 327.00 | 313.25 | -1.21% | 13,399 |
| Dec 8, 2025 | 341.00 | 344.00 | 328.00 | 331.00 | 317.08 | -2.93% | 152,654 |
| Dec 5, 2025 | 341.00 | 344.00 | 340.33 | 341.00 | 326.66 | - | 16,199 |
| Dec 4, 2025 | 341.00 | 344.00 | 338.00 | 341.00 | 326.66 | - | 2,601 |
| Dec 3, 2025 | 335.00 | 344.00 | 330.00 | 341.00 | 326.66 | 1.79% | 23,279 |