Personal Group Holdings (PGH) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Personal Group Holdings

Date Open High Low Close* Volume
16/04/2025 231.00p 236.00p 228.08p 231.00p 9706
15/04/2025 232.00p 234.00p 226.00p 231.00p 73174
14/04/2025 229.00p 233.20p 226.00p 232.00p 48826
11/04/2025 237.00p 238.00p 230.00p 238.00p 70930
10/04/2025 233.00p 247.00p 232.50p 237.00p 87626
09/04/2025 231.00p 236.00p 226.00p 233.00p 40689
08/04/2025 233.00p 240.00p 230.00p 237.00p 22749
07/04/2025 228.00p 235.00p 216.25p 224.00p 81315
04/04/2025 236.00p 240.00p 226.00p 230.00p 51169
03/04/2025 244.00p 248.00p 234.00p 236.00p 39953
02/04/2025 256.00p 260.00p 248.00p 249.00p 27515
01/04/2025 255.00p 261.24p 246.00p 258.00p 100168
31/03/2025 251.00p 258.00p 248.00p 255.00p 74459
28/03/2025 246.00p 254.80p 235.20p 252.00p 218500
27/03/2025 239.00p 248.00p 236.00p 246.00p 56747
26/03/2025 233.00p 240.00p 231.20p 240.00p 114485
25/03/2025 219.00p 239.80p 219.00p 232.00p 126581
24/03/2025 215.00p 215.10p 210.00p 212.00p 35973
21/03/2025 213.00p 222.00p 213.00p 215.00p 23607
20/03/2025 209.00p 217.50p 208.00p 213.00p 56340
19/03/2025 211.00p 212.00p 206.00p 209.00p 6950
18/03/2025 201.00p 211.70p 201.00p 211.00p 27523
17/03/2025 203.00p 204.45p 195.00p 201.00p 56862
14/03/2025 204.00p 206.00p 200.72p 203.00p 12182
13/03/2025 204.00p 204.00p 200.48p 204.00p 21558
12/03/2025 204.00p 208.00p 201.65p 204.00p 7483
11/03/2025 202.00p 206.12p 200.00p 204.00p 25245
10/03/2025 207.00p 210.00p 200.00p 202.00p 30527
07/03/2025 212.00p 214.00p 204.00p 207.00p 23024
06/03/2025 218.00p 218.00p 210.00p 212.00p 31954
05/03/2025 218.00p 218.88p 216.00p 218.00p 31674
04/03/2025 220.00p 220.00p 215.08p 218.00p 10020
03/03/2025 220.00p 220.89p 217.44p 220.00p 7748
28/02/2025 223.00p 225.40p 218.60p 221.00p 9794
27/02/2025 227.00p 229.00p 222.44p 223.00p 25780
26/02/2025 226.00p 231.88p 222.00p 228.00p 41091
25/02/2025 233.00p 236.00p 222.00p 226.00p 44355
24/02/2025 227.00p 234.90p 226.00p 233.00p 40342
21/02/2025 226.00p 231.90p 220.00p 220.00p 30675
20/02/2025 221.00p 230.00p 221.00p 226.00p 59387
19/02/2025 211.00p 225.50p 210.75p 221.00p 83495
18/02/2025 201.00p 213.48p 201.00p 211.00p 34468
17/02/2025 200.00p 201.00p 198.00p 201.00p 5487
14/02/2025 200.00p 200.00p 197.17p 200.00p 8597
13/02/2025 203.00p 204.00p 196.96p 200.00p 9740
12/02/2025 204.00p 204.00p 202.27p 203.00p 2799
11/02/2025 206.00p 206.00p 202.00p 204.00p 8549
10/02/2025 206.00p 207.40p 206.00p 206.00p 2046
07/02/2025 207.00p 207.62p 207.00p 207.00p 4006
06/02/2025 204.00p 210.00p 202.66p 207.00p 32583
05/02/2025 207.00p 210.00p 202.00p 202.00p 16202
04/02/2025 202.00p 209.00p 200.00p 204.00p 16397
03/02/2025 204.00p 206.00p 196.00p 202.00p 20619
31/01/2025 202.00p 205.26p 202.00p 204.00p 12381
30/01/2025 195.00p 204.00p 194.11p 202.00p 48931
29/01/2025 192.50p 199.00p 192.21p 197.00p 28696
28/01/2025 178.50p 194.97p 178.00p 192.50p 102453
27/01/2025 175.00p 175.00p 173.48p 174.00p 8841
24/01/2025 181.50p 183.00p 173.20p 175.00p 30603
23/01/2025 181.50p 183.00p 180.00p 181.50p 12154
22/01/2025 181.50p 182.00p 180.00p 180.00p 7047
21/01/2025 186.00p 186.00p 180.00p 181.50p 9238
20/01/2025 187.00p 188.00p 184.00p 186.00p 16666
17/01/2025 188.00p 190.00p 184.60p 187.00p 21154
16/01/2025 188.00p 188.00p 187.66p 188.00p 4781
15/01/2025 188.00p 188.00p 187.68p 188.00p 83890
14/01/2025 188.00p 188.00p 188.00p 188.00p 0
13/01/2025 188.00p 188.00p 186.00p 188.00p 5531
10/01/2025 188.00p 188.00p 186.00p 188.00p 282
09/01/2025 188.00p 188.00p 186.00p 188.00p 9106
08/01/2025 188.00p 190.00p 186.00p 188.00p 16907
07/01/2025 188.00p 190.00p 187.06p 188.00p 8752
06/01/2025 187.00p 194.00p 185.50p 188.00p 14502
03/01/2025 187.00p 188.68p 187.00p 187.00p 939
02/01/2025 187.00p 190.00p 184.60p 187.00p 4080
31/12/2024 187.00p 188.22p 185.50p 187.00p 7772
30/12/2024 187.00p 187.00p 185.50p 187.00p 6
27/12/2024 187.00p 188.60p 180.00p 187.00p 11651
24/12/2024 187.00p 187.00p 185.08p 187.00p 18426
23/12/2024 187.00p 188.80p 185.15p 187.00p 15481
20/12/2024 187.50p 190.00p 183.20p 187.00p 29800
19/12/2024 192.50p 199.00p 188.00p 199.00p 16680
18/12/2024 192.50p 199.00p 192.50p 192.50p 2650
17/12/2024 197.00p 200.00p 190.00p 199.00p 16165
16/12/2024 198.00p 200.00p 194.25p 197.00p 7463
13/12/2024 198.00p 198.77p 196.04p 198.00p 3768
12/12/2024 201.00p 204.00p 196.08p 198.00p 25595
11/12/2024 203.00p 206.00p 198.00p 201.00p 14857
10/12/2024 206.00p 208.00p 199.00p 199.00p 31921
09/12/2024 193.00p 208.00p 193.00p 208.00p 105851
06/12/2024 193.00p 195.55p 190.60p 193.00p 3069
05/12/2024 196.00p 198.00p 194.20p 195.00p 17895
04/12/2024 197.00p 203.50p 195.00p 196.00p 60436
03/12/2024 193.50p 200.00p 193.00p 197.00p 50542
02/12/2024 188.00p 197.00p 188.00p 193.50p 56720
29/11/2024 188.00p 188.40p 186.28p 188.00p 30748
28/11/2024 187.50p 190.00p 186.25p 188.00p 17301
27/11/2024 187.00p 190.00p 185.00p 187.50p 10394
26/11/2024 197.00p 197.00p 186.20p 194.00p 115215
25/11/2024 198.00p 200.00p 196.04p 197.00p 10939
22/11/2024 199.00p 200.00p 196.00p 198.00p 26369
21/11/2024 199.00p 200.00p 196.00p 199.00p 10403
20/11/2024 202.00p 202.00p 197.08p 199.00p 26758
19/11/2024 202.00p 202.00p 200.00p 202.00p 20769
18/11/2024 201.00p 204.00p 198.00p 202.00p 42374
15/11/2024 198.00p 202.00p 194.00p 201.00p 37458
14/11/2024 199.00p 199.00p 194.00p 198.00p 21219
13/11/2024 198.00p 200.90p 194.16p 199.00p 4842
12/11/2024 201.00p 201.00p 194.80p 198.00p 11711
11/11/2024 194.00p 201.00p 192.00p 201.00p 40094
08/11/2024 200.00p 200.22p 192.26p 194.00p 45119
07/11/2024 203.00p 208.00p 198.20p 200.00p 28211
06/11/2024 204.00p 210.00p 200.00p 203.00p 93757
05/11/2024 196.00p 204.00p 194.00p 202.00p 72558
04/11/2024 187.00p 197.00p 186.15p 190.00p 34314
01/11/2024 188.00p 189.00p 187.00p 187.00p 29880
31/10/2024 191.50p 193.20p 187.25p 188.00p 35037
30/10/2024 186.00p 193.00p 184.70p 191.50p 48065
29/10/2024 188.00p 190.00p 182.00p 186.00p 65767
28/10/2024 187.50p 190.00p 181.00p 190.00p 21939
25/10/2024 187.50p 188.78p 182.00p 182.00p 25382
24/10/2024 187.50p 190.00p 187.13p 187.50p 6435
23/10/2024 187.50p 189.00p 187.13p 187.50p 19115
22/10/2024 186.00p 188.93p 186.00p 187.50p 7821
21/10/2024 186.00p 187.20p 184.54p 186.00p 30884
18/10/2024 188.00p 188.00p 184.54p 186.00p 30968
17/10/2024 192.50p 192.50p 186.00p 188.00p 32410
16/10/2024 193.50p 198.76p 191.00p 192.50p 30413
15/10/2024 191.50p 194.75p 185.00p 194.00p 15819
14/10/2024 190.00p 193.75p 189.00p 191.50p 29001
11/10/2024 189.00p 198.00p 189.00p 190.00p 60675
10/10/2024 188.00p 189.80p 186.00p 189.00p 97125
09/10/2024 184.00p 189.80p 178.00p 188.00p 85844
08/10/2024 174.00p 183.00p 172.00p 183.00p 36263
07/10/2024 169.00p 176.00p 166.66p 170.00p 156201
04/10/2024 168.00p 171.80p 165.60p 169.00p 31626
03/10/2024 168.00p 171.00p 165.36p 168.00p 11699
02/10/2024 169.00p 174.00p 164.84p 172.00p 1528271
01/10/2024 166.50p 170.00p 166.50p 169.00p 48951
30/09/2024 170.50p 172.00p 165.05p 166.50p 60497
27/09/2024 167.50p 172.00p 167.50p 170.50p 36154
26/09/2024 166.50p 168.00p 165.50p 166.50p 46406
25/09/2024 170.00p 170.29p 165.50p 166.50p 29615
24/09/2024 164.00p 172.00p 164.00p 170.00p 77343
23/09/2024 163.00p 163.00p 162.00p 163.00p 9863
20/09/2024 163.00p 163.00p 162.00p 163.00p 21323
19/09/2024 163.00p 164.00p 162.00p 163.00p 30246
18/09/2024 163.00p 163.75p 162.24p 163.00p 15801
17/09/2024 163.00p 163.95p 162.20p 163.00p 7023
16/09/2024 168.50p 170.00p 162.00p 163.00p 37738
13/09/2024 168.50p 168.50p 167.00p 168.50p 9096
12/09/2024 167.50p 169.00p 167.00p 168.50p 4460
11/09/2024 169.50p 170.00p 167.01p 167.50p 11865
10/09/2024 169.50p 170.00p 169.00p 169.50p 29388
09/09/2024 167.50p 170.00p 167.26p 169.50p 26160
06/09/2024 166.00p 170.00p 163.00p 170.00p 73633
05/09/2024 159.00p 167.85p 155.00p 166.00p 80763
04/09/2024 162.50p 162.50p 158.55p 159.00p 13245
03/09/2024 161.50p 163.44p 156.00p 162.50p 37378
02/09/2024 161.00p 164.00p 158.79p 161.50p 24770
30/08/2024 161.00p 161.00p 158.77p 161.00p 5276
29/08/2024 161.00p 161.00p 158.76p 161.00p 574
28/08/2024 161.00p 164.00p 158.69p 161.00p 24474
27/08/2024 160.00p 160.89p 158.46p 160.00p 7623
23/08/2024 160.00p 160.90p 158.46p 160.00p 6235
22/08/2024 160.00p 162.00p 158.20p 160.00p 41319
21/08/2024 159.00p 162.00p 158.30p 160.00p 152507
20/08/2024 159.00p 159.12p 156.30p 159.00p 14500
19/08/2024 158.00p 161.00p 155.60p 159.00p 10235
16/08/2024 155.00p 163.00p 155.00p 158.00p 13262
15/08/2024 157.50p 157.90p 154.20p 155.00p 69764
14/08/2024 161.50p 161.50p 155.25p 157.00p 42768
13/08/2024 163.00p 163.00p 161.00p 161.50p 13191
12/08/2024 159.00p 163.22p 157.90p 163.00p 73367
09/08/2024 156.50p 159.00p 155.00p 159.00p 36300
08/08/2024 161.00p 161.00p 153.13p 155.00p 19478
07/08/2024 161.00p 162.00p 160.20p 161.00p 2213
06/08/2024 161.50p 162.00p 160.04p 162.00p 7569
05/08/2024 163.00p 163.40p 160.50p 163.00p 22006
02/08/2024 163.00p 163.50p 163.00p 163.00p 1500
01/08/2024 163.00p 165.00p 162.34p 163.00p 17812
31/07/2024 167.00p 167.19p 162.00p 163.00p 39172
30/07/2024 167.00p 167.19p 166.10p 167.00p 12690
29/07/2024 167.00p 167.00p 166.50p 167.00p 0
26/07/2024 166.50p 168.00p 166.10p 167.00p 74398
25/07/2024 166.50p 167.00p 166.50p 167.00p 1197
24/07/2024 166.50p 168.90p 166.10p 166.50p 110528
23/07/2024 169.50p 170.00p 166.20p 166.50p 33662
22/07/2024 169.50p 169.71p 169.00p 169.50p 1172
19/07/2024 168.50p 169.85p 168.00p 169.50p 46477
18/07/2024 168.50p 170.00p 167.06p 168.50p 7758
17/07/2024 167.00p 173.00p 166.00p 168.50p 31370
16/07/2024 169.00p 170.00p 166.00p 167.00p 13753
15/07/2024 169.00p 169.00p 168.12p 169.00p 8996
12/07/2024 169.00p 170.00p 168.12p 169.00p 29339
11/07/2024 169.00p 170.00p 168.04p 169.00p 25702
10/07/2024 169.00p 170.00p 168.04p 169.00p 41647
09/07/2024 169.00p 169.00p 168.04p 169.00p 1639
08/07/2024 169.00p 169.00p 168.00p 169.00p 6396
05/07/2024 169.00p 169.00p 168.16p 169.00p 8246

*Close Price adjusted for both dividends and splits