PPHE Hotel Group Limited (LON:PPH)
London
· Delayed Price · Currency is GBP · Price in GBX 1,478.00
-126.00 (-7.86%)
Apr 29, 2026, 4:35 PM GMT
PPHE Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,594.00 | 1,627.74 | 1,478.00 | 1,478.00 | 1,478.00 | -7.86% | 36,474 |
| Apr 28, 2026 | 1,628.00 | 1,642.00 | 1,594.00 | 1,604.00 | 1,604.00 | -1.84% | 12,886 |
| Apr 27, 2026 | 1,620.00 | 1,640.00 | 1,582.00 | 1,634.00 | 1,634.00 | 1.49% | 5,289 |
| Apr 24, 2026 | 1,624.00 | 1,640.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.86% | 17,753 |
| Apr 23, 2026 | 1,670.00 | 1,670.00 | 1,608.00 | 1,624.00 | 1,624.00 | -2.87% | 14,484 |
| Apr 22, 2026 | 1,690.00 | 1,710.00 | 1,672.00 | 1,672.00 | 1,650.00 | -1.30% | 17,563 |
| Apr 21, 2026 | 1,710.00 | 1,740.00 | 1,692.00 | 1,694.00 | 1,671.71 | -1.40% | 19,926 |
| Apr 20, 2026 | 1,754.00 | 1,778.00 | 1,694.00 | 1,718.00 | 1,695.39 | -1.83% | 8,979 |
| Apr 17, 2026 | 1,700.00 | 1,750.00 | 1,642.00 | 1,750.00 | 1,726.97 | 3.06% | 18,926 |
| Apr 16, 2026 | 1,688.00 | 1,712.00 | 1,682.00 | 1,698.00 | 1,675.66 | 0.12% | 8,341 |
| Apr 15, 2026 | 1,680.00 | 1,718.00 | 1,640.00 | 1,696.00 | 1,673.68 | -0.24% | 11,967 |
| Apr 14, 2026 | 1,676.00 | 1,712.00 | 1,676.00 | 1,700.00 | 1,677.63 | 0.95% | 18,832 |
| Apr 13, 2026 | 1,720.00 | 1,720.00 | 1,656.00 | 1,684.00 | 1,661.84 | -0.71% | 18,394 |
| Apr 10, 2026 | 1,670.00 | 1,720.00 | 1,669.18 | 1,696.00 | 1,673.68 | 2.17% | 32,825 |
| Apr 9, 2026 | 1,628.00 | 1,662.00 | 1,586.00 | 1,660.00 | 1,638.16 | 1.59% | 13,979 |
| Apr 8, 2026 | 1,600.00 | 1,650.00 | 1,584.00 | 1,634.00 | 1,612.50 | 4.21% | 27,850 |
| Apr 7, 2026 | 1,604.00 | 1,624.00 | 1,560.00 | 1,568.00 | 1,547.37 | -1.75% | 11,269 |
| Apr 2, 2026 | 1,626.00 | 1,628.00 | 1,574.00 | 1,596.00 | 1,575.00 | -0.87% | 10,774 |
| Apr 1, 2026 | 1,628.00 | 1,634.00 | 1,594.00 | 1,610.00 | 1,588.82 | 1.13% | 20,373 |
| Mar 31, 2026 | 1,600.00 | 1,626.00 | 1,580.00 | 1,592.00 | 1,571.05 | - | 25,618 |
| Mar 30, 2026 | 1,594.00 | 1,598.00 | 1,570.00 | 1,592.00 | 1,571.05 | -0.75% | 23,454 |
| Mar 27, 2026 | 1,620.00 | 1,682.00 | 1,582.00 | 1,604.00 | 1,582.89 | -3.37% | 44,179 |
| Mar 26, 2026 | 1,740.00 | 1,740.00 | 1,652.00 | 1,660.00 | 1,638.16 | -2.47% | 16,789 |
| Mar 25, 2026 | 1,712.00 | 1,730.00 | 1,668.00 | 1,702.00 | 1,679.61 | 3.03% | 15,864 |
| Mar 24, 2026 | 1,740.00 | 1,740.00 | 1,652.00 | 1,652.00 | 1,630.26 | -1.31% | 16,832 |
| Mar 23, 2026 | 1,654.00 | 1,708.00 | 1,606.00 | 1,674.00 | 1,651.97 | 0.12% | 24,231 |
| Mar 20, 2026 | 1,634.00 | 1,682.00 | 1,624.00 | 1,672.00 | 1,650.00 | 1.58% | 319,628 |
| Mar 19, 2026 | 1,674.00 | 1,674.00 | 1,610.00 | 1,646.00 | 1,624.34 | -2.49% | 32,272 |
| Mar 18, 2026 | 1,738.00 | 1,740.00 | 1,680.00 | 1,688.00 | 1,665.79 | -1.52% | 20,943 |
| Mar 17, 2026 | 1,684.00 | 1,724.00 | 1,682.00 | 1,714.00 | 1,691.45 | 1.42% | 45,348 |
| Mar 16, 2026 | 1,680.00 | 1,732.00 | 1,660.00 | 1,690.00 | 1,667.76 | - | 53,239 |
| Mar 13, 2026 | 1,722.00 | 1,740.00 | 1,684.00 | 1,690.00 | 1,667.76 | -1.86% | 21,162 |
| Mar 12, 2026 | 1,710.00 | 1,746.00 | 1,700.00 | 1,722.00 | 1,699.34 | -0.58% | 24,385 |
| Mar 11, 2026 | 1,706.00 | 1,760.00 | 1,700.00 | 1,732.00 | 1,709.21 | -0.92% | 13,665 |
| Mar 10, 2026 | 1,730.00 | 1,772.00 | 1,716.00 | 1,748.00 | 1,725.00 | 2.22% | 14,933 |
| Mar 9, 2026 | 1,680.00 | 1,730.00 | 1,666.00 | 1,710.00 | 1,687.50 | -1.16% | 20,696 |
| Mar 6, 2026 | 1,700.00 | 1,762.00 | 1,700.00 | 1,730.00 | 1,707.24 | - | 13,970 |
| Mar 5, 2026 | 1,750.00 | 1,778.00 | 1,724.00 | 1,730.00 | 1,707.24 | -1.03% | 21,384 |
| Mar 4, 2026 | 1,710.00 | 1,780.00 | 1,684.00 | 1,748.00 | 1,725.00 | 3.55% | 31,471 |
| Mar 3, 2026 | 1,788.00 | 1,788.00 | 1,634.00 | 1,688.00 | 1,665.79 | -2.54% | 56,184 |
| Mar 2, 2026 | 1,940.00 | 1,940.00 | 1,722.00 | 1,732.00 | 1,709.21 | -13.40% | 56,196 |
| Feb 27, 2026 | 2,030.00 | 2,030.00 | 1,950.00 | 2,000.00 | 1,973.68 | 1.42% | 44,545 |
| Feb 26, 2026 | 2,015.00 | 2,050.00 | 1,972.00 | 1,972.00 | 1,946.05 | -2.13% | 13,823 |
| Feb 25, 2026 | 1,960.00 | 2,015.00 | 1,960.00 | 2,015.00 | 1,988.49 | 2.08% | 17,379 |
| Feb 24, 2026 | 1,962.00 | 2,000.00 | 1,952.00 | 1,974.00 | 1,948.03 | 0.20% | 18,572 |
| Feb 23, 2026 | 1,960.00 | 2,020.00 | 1,953.00 | 1,970.00 | 1,944.08 | 0.10% | 18,163 |
| Feb 20, 2026 | 1,980.00 | 1,992.00 | 1,958.00 | 1,968.00 | 1,942.11 | 0.31% | 8,569 |
| Feb 19, 2026 | 1,984.00 | 2,065.00 | 1,962.00 | 1,962.00 | 1,936.18 | -2.14% | 12,491 |
| Feb 18, 2026 | 2,070.00 | 2,070.00 | 2,000.00 | 2,005.00 | 1,978.62 | -2.67% | 17,489 |
| Feb 17, 2026 | 2,035.00 | 2,065.00 | 2,020.00 | 2,060.00 | 2,032.89 | 0.98% | 9,733 |
| Feb 16, 2026 | 2,010.00 | 2,090.00 | 1,997.74 | 2,040.00 | 2,013.16 | 2.00% | 20,971 |
| Feb 13, 2026 | 1,976.00 | 2,010.00 | 1,960.00 | 2,000.00 | 1,973.68 | 1.42% | 11,245 |
| Feb 12, 2026 | 1,950.00 | 1,992.00 | 1,950.00 | 1,972.00 | 1,946.05 | 0.10% | 13,088 |
| Feb 11, 2026 | 1,950.00 | 1,980.00 | 1,946.00 | 1,970.00 | 1,944.08 | 0.31% | 21,220 |
| Feb 10, 2026 | 1,954.00 | 1,976.00 | 1,930.00 | 1,964.00 | 1,938.16 | -0.61% | 21,074 |
| Feb 9, 2026 | 1,980.00 | 1,980.00 | 1,906.00 | 1,976.00 | 1,950.00 | 0.20% | 30,262 |
| Feb 6, 2026 | 1,900.00 | 1,972.00 | 1,900.00 | 1,972.00 | 1,946.05 | 1.86% | 15,851 |
| Feb 5, 2026 | 1,922.00 | 1,936.00 | 1,898.00 | 1,936.00 | 1,910.53 | 0.41% | 13,767 |
| Feb 4, 2026 | 1,880.00 | 1,940.00 | 1,866.62 | 1,928.00 | 1,902.63 | 2.88% | 25,650 |
| Feb 3, 2026 | 1,850.00 | 1,880.00 | 1,824.00 | 1,874.00 | 1,849.34 | 1.74% | 28,252 |
| Feb 2, 2026 | 1,830.00 | 1,850.00 | 1,768.00 | 1,842.00 | 1,817.76 | 3.14% | 20,256 |
| Jan 30, 2026 | 1,830.00 | 1,830.00 | 1,786.00 | 1,786.00 | 1,762.50 | -1.33% | 21,576 |
| Jan 29, 2026 | 1,806.00 | 1,828.00 | 1,797.98 | 1,810.00 | 1,786.18 | -0.98% | 8,627 |
| Jan 28, 2026 | 1,858.00 | 1,866.00 | 1,828.00 | 1,828.00 | 1,803.95 | -1.72% | 30,880 |
| Jan 27, 2026 | 1,836.00 | 1,864.00 | 1,824.00 | 1,860.00 | 1,835.53 | 2.20% | 29,299 |
| Jan 26, 2026 | 1,850.00 | 1,850.00 | 1,788.00 | 1,820.00 | 1,796.05 | -0.33% | 12,708 |
| Jan 23, 2026 | 1,850.00 | 1,850.00 | 1,822.00 | 1,826.00 | 1,801.97 | -0.98% | 6,289 |
| Jan 22, 2026 | 1,788.00 | 1,850.00 | 1,788.00 | 1,844.00 | 1,819.74 | 3.13% | 18,421 |
| Jan 21, 2026 | 1,782.00 | 1,788.00 | 1,750.00 | 1,788.00 | 1,764.47 | 0.56% | 9,818 |
| Jan 20, 2026 | 1,784.00 | 1,818.00 | 1,758.00 | 1,778.00 | 1,754.61 | -1.22% | 5,633 |
| Jan 19, 2026 | 1,756.00 | 1,824.00 | 1,756.00 | 1,800.00 | 1,776.32 | -1.32% | 5,880 |
| Jan 16, 2026 | 1,826.00 | 1,830.00 | 1,812.00 | 1,824.00 | 1,800.00 | 0.11% | 20,143 |
| Jan 15, 2026 | 1,798.00 | 1,834.00 | 1,796.00 | 1,822.00 | 1,798.03 | 1.33% | 20,309 |
| Jan 14, 2026 | 1,850.00 | 1,850.00 | 1,768.00 | 1,798.00 | 1,774.34 | -0.33% | 20,723 |
| Jan 13, 2026 | 1,820.00 | 1,820.00 | 1,794.00 | 1,804.00 | 1,780.26 | -0.88% | 13,117 |
| Jan 12, 2026 | 1,826.00 | 1,844.00 | 1,798.00 | 1,820.00 | 1,796.05 | 1.00% | 11,686 |
| Jan 9, 2026 | 1,820.00 | 1,820.00 | 1,794.00 | 1,802.00 | 1,778.29 | -0.66% | 7,565 |
| Jan 8, 2026 | 1,820.00 | 1,828.00 | 1,788.00 | 1,814.00 | 1,790.13 | 0.78% | 8,943 |
| Jan 7, 2026 | 1,798.00 | 1,846.00 | 1,798.00 | 1,800.00 | 1,776.32 | 0.11% | 22,518 |
| Jan 6, 2026 | 1,760.00 | 1,798.00 | 1,742.00 | 1,798.00 | 1,774.34 | 2.74% | 24,728 |
| Jan 5, 2026 | 1,800.00 | 1,800.00 | 1,740.00 | 1,750.00 | 1,726.97 | -0.46% | 31,963 |
| Jan 2, 2026 | 1,800.00 | 1,800.00 | 1,754.00 | 1,758.00 | 1,734.87 | -2.12% | 28,497 |
| Dec 31, 2025 | 1,770.00 | 1,800.00 | 1,770.00 | 1,796.00 | 1,772.37 | 1.58% | 18,393 |
| Dec 30, 2025 | 1,772.00 | 1,786.00 | 1,768.00 | 1,768.00 | 1,744.74 | -0.11% | 5,278 |
| Dec 29, 2025 | 1,780.00 | 1,790.00 | 1,768.00 | 1,770.00 | 1,746.71 | 0.45% | 25,241 |
| Dec 24, 2025 | 1,800.00 | 1,800.00 | 1,750.00 | 1,762.00 | 1,738.82 | 0.23% | 3,983 |
| Dec 23, 2025 | 1,782.00 | 1,782.00 | 1,752.00 | 1,758.00 | 1,734.87 | -1.46% | 7,023 |
| Dec 22, 2025 | 1,750.00 | 1,786.00 | 1,744.00 | 1,784.00 | 1,760.53 | 1.83% | 8,624 |
| Dec 19, 2025 | 1,744.00 | 1,768.00 | 1,736.00 | 1,752.00 | 1,728.95 | - | 48,721 |
| Dec 18, 2025 | 1,760.00 | 1,770.00 | 1,746.00 | 1,752.00 | 1,728.95 | -0.45% | 52,216 |
| Dec 17, 2025 | 1,770.00 | 1,770.00 | 1,742.00 | 1,760.00 | 1,736.84 | 0.11% | 86,333 |
| Dec 16, 2025 | 1,700.00 | 1,770.00 | 1,700.00 | 1,758.00 | 1,734.87 | -0.11% | 47,258 |
| Dec 15, 2025 | 1,750.00 | 1,776.00 | 1,746.00 | 1,760.00 | 1,736.84 | - | 10,083 |
| Dec 12, 2025 | 1,772.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,736.84 | -0.68% | 28,106 |
| Dec 11, 2025 | 1,780.00 | 1,780.00 | 1,744.00 | 1,772.00 | 1,748.68 | 1.14% | 15,819 |
| Dec 10, 2025 | 1,800.00 | 1,800.00 | 1,752.00 | 1,752.00 | 1,728.95 | -1.35% | 18,403 |
| Dec 9, 2025 | 1,830.00 | 1,830.00 | 1,776.00 | 1,776.00 | 1,752.63 | -1.99% | 22,043 |
| Dec 8, 2025 | 1,830.00 | 1,830.00 | 1,804.00 | 1,812.00 | 1,788.16 | - | 16,196 |
| Dec 5, 2025 | 1,830.00 | 1,840.00 | 1,812.00 | 1,812.00 | 1,788.16 | -0.66% | 13,843 |
| Dec 4, 2025 | 1,832.00 | 1,832.00 | 1,804.00 | 1,824.00 | 1,800.00 | 0.44% | 17,480 |