PPHE Hotel Group Limited (LON:PPH)
London
· Delayed Price · Currency is GBP · Price in GBX 1,710.00
-20.00 (-1.16%)
Mar 9, 2026, 4:35 PM GMT
PPHE Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,680.00 | 1,730.00 | 1,666.00 | 1,720.00 | - | -0.58% | 7,414 |
| Mar 6, 2026 | 1,700.00 | 1,762.00 | 1,700.00 | 1,730.00 | 1,730.00 | - | 13,970 |
| Mar 5, 2026 | 1,750.00 | 1,778.00 | 1,724.00 | 1,730.00 | 1,730.00 | -1.03% | 21,384 |
| Mar 4, 2026 | 1,710.00 | 1,780.00 | 1,684.00 | 1,748.00 | 1,748.00 | 3.55% | 31,471 |
| Mar 3, 2026 | 1,788.00 | 1,788.00 | 1,634.00 | 1,688.00 | 1,688.00 | -2.54% | 56,184 |
| Mar 2, 2026 | 1,940.00 | 1,940.00 | 1,722.00 | 1,732.00 | 1,732.00 | -13.40% | 56,196 |
| Feb 27, 2026 | 2,030.00 | 2,030.00 | 1,950.00 | 2,000.00 | 2,000.00 | 1.42% | 44,545 |
| Feb 26, 2026 | 2,015.00 | 2,030.00 | 1,972.00 | 1,972.00 | 1,972.00 | -2.13% | 13,822 |
| Feb 25, 2026 | 1,960.00 | 2,015.00 | 1,960.00 | 2,015.00 | 2,015.00 | 2.08% | 17,379 |
| Feb 24, 2026 | 1,952.00 | 1,992.00 | 1,962.00 | 1,974.00 | 1,974.00 | 0.20% | 18,571 |
| Feb 23, 2026 | 1,960.00 | 2,020.00 | 1,953.00 | 1,970.00 | 1,970.00 | 0.10% | 18,163 |
| Feb 20, 2026 | 1,980.00 | 1,992.00 | 1,958.00 | 1,968.00 | 1,968.00 | 0.31% | 8,569 |
| Feb 19, 2026 | 1,984.00 | 2,065.00 | 1,962.00 | 1,962.00 | 1,962.00 | -2.14% | 12,491 |
| Feb 18, 2026 | 2,070.00 | 2,070.00 | 2,000.00 | 2,005.00 | 2,005.00 | -2.67% | 17,489 |
| Feb 17, 2026 | 2,035.00 | 2,065.00 | 2,020.00 | 2,060.00 | 2,060.00 | 0.98% | 9,733 |
| Feb 16, 2026 | 2,010.00 | 2,090.00 | 1,997.74 | 2,040.00 | 2,040.00 | 2.00% | 20,971 |
| Feb 13, 2026 | 1,976.00 | 2,010.00 | 1,960.00 | 2,000.00 | 2,000.00 | 1.42% | 11,245 |
| Feb 12, 2026 | 1,950.00 | 1,992.00 | 1,950.00 | 1,972.00 | 1,972.00 | 0.10% | 13,089 |
| Feb 11, 2026 | 1,950.00 | 1,980.00 | 1,946.00 | 1,970.00 | 1,970.00 | 0.31% | 21,220 |
| Feb 10, 2026 | 1,954.00 | 1,976.00 | 1,930.00 | 1,964.00 | 1,964.00 | -0.61% | 21,074 |
| Feb 9, 2026 | 1,980.00 | 1,980.00 | 1,906.00 | 1,976.00 | 1,976.00 | 0.20% | 30,262 |
| Feb 6, 2026 | 1,900.00 | 1,972.00 | 1,900.00 | 1,972.00 | 1,972.00 | 1.86% | 15,851 |
| Feb 5, 2026 | 1,922.00 | 1,936.00 | 1,898.00 | 1,936.00 | 1,936.00 | 0.41% | 13,767 |
| Feb 4, 2026 | 1,880.00 | 1,940.00 | 1,866.62 | 1,928.00 | 1,928.00 | 2.88% | 25,650 |
| Feb 3, 2026 | 1,850.00 | 1,880.00 | 1,824.00 | 1,874.00 | 1,874.00 | 1.74% | 28,252 |
| Feb 2, 2026 | 1,830.00 | 1,850.00 | 1,768.00 | 1,842.00 | 1,842.00 | 3.14% | 20,256 |
| Jan 30, 2026 | 1,830.00 | 1,830.00 | 1,786.00 | 1,786.00 | 1,786.00 | -1.33% | 19,598 |
| Jan 29, 2026 | 1,806.00 | 1,828.00 | 1,797.98 | 1,810.00 | 1,810.00 | -0.98% | 8,627 |
| Jan 28, 2026 | 1,858.00 | 1,866.00 | 1,828.00 | 1,828.00 | 1,828.00 | -1.72% | 30,880 |
| Jan 27, 2026 | 1,836.00 | 1,864.00 | 1,824.00 | 1,860.00 | 1,860.00 | 2.20% | 29,299 |
| Jan 26, 2026 | 1,850.00 | 1,850.00 | 1,788.00 | 1,820.00 | 1,820.00 | -0.33% | 12,708 |
| Jan 23, 2026 | 1,850.00 | 1,850.00 | 1,822.00 | 1,826.00 | 1,826.00 | -0.98% | 6,289 |
| Jan 22, 2026 | 1,788.00 | 1,850.00 | 1,788.00 | 1,844.00 | 1,844.00 | 3.13% | 18,421 |
| Jan 21, 2026 | 1,782.00 | 1,788.00 | 1,750.00 | 1,788.00 | 1,788.00 | 0.56% | 9,818 |
| Jan 20, 2026 | 1,784.00 | 1,818.00 | 1,758.00 | 1,778.00 | 1,778.00 | -1.22% | 5,633 |
| Jan 19, 2026 | 1,756.00 | 1,824.00 | 1,756.00 | 1,800.00 | 1,800.00 | -1.32% | 5,880 |
| Jan 16, 2026 | 1,826.00 | 1,830.00 | 1,812.00 | 1,824.00 | 1,824.00 | 0.11% | 20,143 |
| Jan 15, 2026 | 1,798.00 | 1,834.00 | 1,796.00 | 1,822.00 | 1,822.00 | 1.33% | 20,309 |
| Jan 14, 2026 | 1,850.00 | 1,850.00 | 1,768.00 | 1,798.00 | 1,798.00 | -0.33% | 20,723 |
| Jan 13, 2026 | 1,820.00 | 1,820.00 | 1,794.00 | 1,804.00 | 1,804.00 | -0.88% | 13,117 |
| Jan 12, 2026 | 1,826.00 | 1,844.00 | 1,808.00 | 1,820.00 | 1,820.00 | 1.00% | 11,685 |
| Jan 9, 2026 | 1,820.00 | 1,820.00 | 1,794.00 | 1,802.00 | 1,802.00 | -0.66% | 7,565 |
| Jan 8, 2026 | 1,820.00 | 1,828.00 | 1,788.00 | 1,814.00 | 1,814.00 | 0.78% | 8,943 |
| Jan 7, 2026 | 1,798.00 | 1,840.00 | 1,798.00 | 1,800.00 | 1,800.00 | 0.11% | 22,517 |
| Jan 6, 2026 | 1,760.00 | 1,798.00 | 1,742.00 | 1,798.00 | 1,798.00 | 2.74% | 24,727 |
| Jan 5, 2026 | 1,800.00 | 1,800.00 | 1,740.00 | 1,750.00 | 1,750.00 | -0.46% | 31,963 |
| Jan 2, 2026 | 1,800.00 | 1,800.00 | 1,754.00 | 1,758.00 | 1,758.00 | -2.12% | 28,496 |
| Dec 31, 2025 | 1,778.00 | 1,800.00 | 1,770.00 | 1,796.00 | 1,796.00 | 1.58% | 18,393 |
| Dec 30, 2025 | 1,772.00 | 1,786.00 | 1,768.00 | 1,768.00 | 1,768.00 | -0.11% | 5,278 |
| Dec 29, 2025 | 1,780.00 | 1,790.00 | 1,768.00 | 1,770.00 | 1,770.00 | 0.45% | 25,241 |
| Dec 24, 2025 | 1,800.00 | 1,800.00 | 1,750.00 | 1,762.00 | 1,762.00 | 0.23% | 3,983 |
| Dec 23, 2025 | 1,782.00 | 1,782.00 | 1,752.00 | 1,758.00 | 1,758.00 | -1.46% | 7,022 |
| Dec 22, 2025 | 1,750.00 | 1,786.00 | 1,744.00 | 1,784.00 | 1,784.00 | 1.83% | 8,624 |
| Dec 19, 2025 | 1,744.00 | 1,768.00 | 1,736.00 | 1,752.00 | 1,752.00 | - | 48,721 |
| Dec 18, 2025 | 1,760.00 | 1,770.00 | 1,746.00 | 1,752.00 | 1,752.00 | -0.45% | 52,216 |
| Dec 17, 2025 | 1,770.00 | 1,770.00 | 1,742.00 | 1,760.00 | 1,760.00 | 0.11% | 86,333 |
| Dec 16, 2025 | 1,700.00 | 1,770.00 | 1,700.00 | 1,758.00 | 1,758.00 | -0.11% | 47,258 |
| Dec 15, 2025 | 1,750.00 | 1,776.00 | 1,746.00 | 1,760.00 | 1,760.00 | - | 10,083 |
| Dec 12, 2025 | 1,772.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.68% | 28,106 |
| Dec 11, 2025 | 1,780.00 | 1,780.00 | 1,744.00 | 1,772.00 | 1,772.00 | 1.14% | 15,819 |
| Dec 10, 2025 | 1,800.00 | 1,800.00 | 1,752.00 | 1,752.00 | 1,752.00 | -1.35% | 18,403 |
| Dec 9, 2025 | 1,830.00 | 1,830.00 | 1,776.00 | 1,776.00 | 1,776.00 | -1.99% | 22,043 |
| Dec 8, 2025 | 1,830.00 | 1,830.00 | 1,804.00 | 1,812.00 | 1,812.00 | - | 16,196 |
| Dec 5, 2025 | 1,830.00 | 1,840.00 | 1,812.00 | 1,812.00 | 1,812.00 | -0.66% | 13,843 |
| Dec 4, 2025 | 1,832.00 | 1,832.00 | 1,804.00 | 1,824.00 | 1,824.00 | 0.44% | 17,480 |
| Dec 3, 2025 | 1,830.00 | 1,830.00 | 1,790.00 | 1,816.00 | 1,816.00 | 0.55% | 33,012 |
| Dec 2, 2025 | 1,858.00 | 1,858.00 | 1,802.00 | 1,806.00 | 1,806.00 | -1.20% | 25,982 |
| Dec 1, 2025 | 1,976.00 | 1,976.00 | 1,828.00 | 1,828.00 | 1,828.00 | -5.09% | 138,355 |
| Nov 28, 2025 | 1,944.00 | 1,950.00 | 1,916.00 | 1,926.00 | 1,926.00 | -1.23% | 19,008 |
| Nov 27, 2025 | 1,950.00 | 1,950.00 | 1,908.00 | 1,950.00 | 1,950.00 | 1.56% | 31,516 |
| Nov 26, 2025 | 1,880.00 | 1,920.00 | 1,860.00 | 1,920.00 | 1,920.00 | 3.67% | 25,304 |
| Nov 25, 2025 | 1,818.00 | 1,868.00 | 1,812.00 | 1,852.00 | 1,852.00 | 1.20% | 17,926 |
| Nov 24, 2025 | 1,800.00 | 1,848.00 | 1,770.00 | 1,830.00 | 1,830.00 | 2.81% | 88,711 |
| Nov 21, 2025 | 1,794.00 | 1,808.00 | 1,768.00 | 1,780.00 | 1,780.00 | 0.45% | 30,544 |
| Nov 20, 2025 | 1,756.00 | 1,778.00 | 1,716.00 | 1,772.00 | 1,772.00 | 0.68% | 15,713 |
| Nov 19, 2025 | 1,770.00 | 1,830.00 | 1,760.00 | 1,760.00 | 1,760.00 | -3.08% | 26,235 |
| Nov 18, 2025 | 1,850.00 | 1,886.00 | 1,804.91 | 1,816.00 | 1,816.00 | -3.81% | 39,003 |
| Nov 17, 2025 | 1,700.00 | 1,950.00 | 1,700.00 | 1,888.00 | 1,888.00 | 8.26% | 168,352 |
| Nov 14, 2025 | 1,552.00 | 1,762.00 | 1,540.65 | 1,744.00 | 1,744.00 | 16.27% | 106,560 |
| Nov 13, 2025 | 1,498.00 | 1,510.00 | 1,470.00 | 1,500.00 | 1,500.00 | 1.63% | 71,009 |
| Nov 12, 2025 | 1,470.00 | 1,484.00 | 1,452.00 | 1,476.00 | 1,476.00 | -0.27% | 89,602 |
| Nov 11, 2025 | 1,470.00 | 1,508.00 | 1,470.00 | 1,480.00 | 1,480.00 | -1.07% | 24,660 |
| Nov 10, 2025 | 1,500.00 | 1,518.00 | 1,476.00 | 1,496.00 | 1,496.00 | 0.54% | 91,269 |
| Nov 7, 2025 | 1,486.00 | 1,492.00 | 1,462.00 | 1,488.00 | 1,488.00 | 1.22% | 13,017 |
| Nov 6, 2025 | 1,490.00 | 1,518.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.41% | 33,083 |
| Nov 5, 2025 | 1,446.00 | 1,484.00 | 1,438.00 | 1,476.00 | 1,476.00 | 0.68% | 20,766 |
| Nov 4, 2025 | 1,436.00 | 1,472.00 | 1,424.00 | 1,466.00 | 1,466.00 | 1.38% | 31,457 |
| Nov 3, 2025 | 1,456.00 | 1,456.00 | 1,420.00 | 1,446.00 | 1,446.00 | 0.98% | 19,448 |
| Oct 31, 2025 | 1,424.00 | 1,450.00 | 1,406.00 | 1,432.00 | 1,432.00 | 0.56% | 26,159 |
| Oct 30, 2025 | 1,388.00 | 1,432.00 | 1,370.00 | 1,424.00 | 1,424.00 | 0.28% | 44,068 |
| Oct 29, 2025 | 1,424.00 | 1,430.00 | 1,398.00 | 1,420.00 | 1,420.00 | -0.28% | 30,721 |
| Oct 28, 2025 | 1,396.00 | 1,426.00 | 1,388.00 | 1,424.00 | 1,424.00 | 2.15% | 37,033 |
| Oct 27, 2025 | 1,360.00 | 1,394.00 | 1,360.00 | 1,394.00 | 1,394.00 | 1.16% | 22,472 |
| Oct 24, 2025 | 1,390.00 | 1,390.00 | 1,366.00 | 1,378.00 | 1,378.00 | -0.14% | 18,553 |
| Oct 23, 2025 | 1,380.00 | 1,390.00 | 1,362.00 | 1,380.00 | 1,380.00 | 0.15% | 15,682 |
| Oct 22, 2025 | 1,362.00 | 1,378.00 | 1,352.00 | 1,378.00 | 1,378.00 | 1.47% | 103,127 |
| Oct 21, 2025 | 1,360.00 | 1,360.00 | 1,334.00 | 1,358.00 | 1,358.00 | 0.15% | 26,022 |
| Oct 20, 2025 | 1,318.00 | 1,356.00 | 1,318.00 | 1,356.00 | 1,356.00 | 1.95% | 68,780 |
| Oct 17, 2025 | 1,320.00 | 1,348.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.34% | 23,477 |
| Oct 16, 2025 | 1,312.00 | 1,348.00 | 1,308.00 | 1,348.00 | 1,348.00 | 1.81% | 25,644 |