Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
04/07/2024 170.00p 170.00p 168.17p 169.00p 7548
03/07/2024 172.00p 172.00p 169.70p 170.00p 18330
02/07/2024 172.00p 172.00p 170.24p 172.00p 741
01/07/2024 172.00p 172.00p 170.00p 172.00p 12193
28/06/2024 172.00p 172.00p 170.24p 172.00p 500
27/06/2024 172.00p 172.00p 170.13p 172.00p 2754
26/06/2024 172.00p 172.00p 170.13p 172.00p 7199
25/06/2024 172.00p 172.00p 170.24p 172.00p 3636
24/06/2024 171.00p 172.00p 170.77p 172.00p 12318
21/06/2024 171.00p 171.00p 170.13p 171.00p 4110
20/06/2024 171.00p 172.00p 170.70p 171.00p 17127
19/06/2024 171.00p 172.00p 170.00p 171.00p 20045
18/06/2024 174.00p 174.00p 170.00p 171.00p 9405
17/06/2024 175.00p 175.00p 172.10p 174.00p 13039
14/06/2024 175.00p 175.00p 174.00p 175.00p 1442
13/06/2024 175.00p 175.00p 173.40p 175.00p 3189
12/06/2024 175.00p 177.00p 174.17p 175.00p 12831
11/06/2024 175.00p 181.00p 173.00p 175.00p 59774
10/06/2024 175.00p 177.00p 173.15p 175.00p 11884
07/06/2024 175.00p 176.00p 173.04p 175.00p 22389
06/06/2024 176.00p 176.35p 174.30p 175.00p 1911
05/06/2024 176.00p 176.35p 176.00p 176.00p 428
04/06/2024 175.50p 177.00p 175.00p 176.00p 26994
03/06/2024 175.00p 178.88p 175.00p 175.50p 39478
31/05/2024 172.00p 178.00p 170.00p 178.00p 20279
30/05/2024 172.50p 175.00p 170.90p 172.00p 34979
29/05/2024 172.50p 172.50p 170.00p 172.50p 1011
28/05/2024 174.50p 175.83p 173.36p 174.00p 15657
24/05/2024 174.50p 175.83p 173.36p 174.50p 5794
23/05/2024 175.50p 177.24p 173.00p 175.00p 49964
22/05/2024 176.50p 177.82p 175.00p 176.50p 15470
21/05/2024 177.50p 178.30p 175.86p 176.50p 47931
20/05/2024 174.00p 178.30p 170.00p 177.50p 18497
17/05/2024 172.50p 175.00p 172.00p 174.00p 4965
16/05/2024 170.00p 172.50p 168.00p 172.50p 19398
15/05/2024 170.00p 171.09p 169.45p 170.00p 12010
14/05/2024 170.00p 172.00p 168.00p 170.00p 40046
13/05/2024 170.00p 172.00p 168.00p 170.00p 10360
10/05/2024 170.00p 170.00p 169.25p 170.00p 800
09/05/2024 170.00p 171.22p 169.11p 170.00p 33838
08/05/2024 171.00p 172.00p 167.00p 170.00p 8412
07/05/2024 171.00p 172.00p 170.00p 171.00p 12980
03/05/2024 170.50p 175.00p 170.00p 175.00p 19239
02/05/2024 166.00p 175.67p 166.00p 170.50p 50723
01/05/2024 162.50p 165.00p 160.76p 162.50p 7680
30/04/2024 162.50p 163.00p 160.00p 162.50p 14175
29/04/2024 162.50p 162.50p 160.00p 162.50p 6765
26/04/2024 162.50p 168.00p 157.00p 168.00p 25582
25/04/2024 161.50p 162.50p 161.00p 162.50p 30073
24/04/2024 161.00p 162.60p 160.11p 161.50p 8145
23/04/2024 160.50p 161.00p 158.55p 161.00p 13360
22/04/2024 160.50p 160.50p 158.00p 160.50p 1230
19/04/2024 160.50p 160.50p 158.20p 160.50p 7350
18/04/2024 159.50p 161.50p 158.00p 160.50p 5858
17/04/2024 159.00p 159.50p 156.56p 159.50p 5408
16/04/2024 159.00p 159.00p 156.15p 159.00p 2424
15/04/2024 156.00p 160.00p 155.52p 159.00p 25112
12/04/2024 156.00p 156.33p 156.00p 156.00p 0
11/04/2024 157.50p 160.00p 155.00p 156.00p 20348
10/04/2024 157.50p 160.00p 155.35p 157.50p 934
09/04/2024 156.50p 158.24p 152.00p 157.50p 30218
08/04/2024 156.50p 156.66p 155.00p 156.50p 10623
05/04/2024 157.50p 161.24p 153.00p 156.50p 51805
04/04/2024 160.00p 160.00p 155.25p 157.50p 16919
03/04/2024 161.50p 161.85p 160.00p 161.50p 15058
02/04/2024 163.00p 164.00p 154.56p 161.50p 64674
28/03/2024 168.50p 169.00p 160.08p 163.00p 25323
27/03/2024 168.50p 170.00p 167.03p 168.50p 7551
26/03/2024 171.00p 173.00p 166.00p 166.00p 466601
25/03/2024 176.00p 176.00p 171.11p 173.00p 18966
22/03/2024 176.00p 180.00p 172.24p 180.00p 10935
21/03/2024 174.50p 180.00p 172.11p 176.00p 84361
20/03/2024 169.00p 174.50p 169.00p 174.50p 35821
19/03/2024 169.00p 179.00p 168.50p 174.50p 126627
18/03/2024 164.00p 166.00p 161.00p 165.00p 37333
15/03/2024 164.50p 166.00p 161.00p 164.00p 18608
14/03/2024 167.50p 167.50p 163.50p 164.50p 27174
13/03/2024 167.50p 168.15p 165.52p 167.50p 5154
12/03/2024 167.50p 170.00p 165.50p 167.50p 12764
11/03/2024 165.00p 170.00p 163.00p 170.00p 38086
08/03/2024 167.50p 170.00p 163.00p 165.00p 39524
07/03/2024 167.50p 172.50p 166.80p 167.50p 10260
06/03/2024 162.50p 168.33p 162.50p 167.50p 4499
05/03/2024 163.50p 166.00p 155.50p 162.50p 48259
04/03/2024 163.50p 164.99p 160.00p 163.50p 11108
01/03/2024 159.50p 167.00p 159.50p 163.50p 17963
29/02/2024 158.50p 161.24p 154.00p 154.00p 32962
28/02/2024 161.50p 163.00p 157.00p 158.50p 13524
27/02/2024 165.00p 165.00p 161.05p 163.00p 18880
26/02/2024 166.00p 167.00p 165.00p 165.00p 59295
23/02/2024 166.00p 166.22p 165.50p 166.00p 2737
22/02/2024 166.00p 170.00p 165.00p 170.00p 12848
21/02/2024 167.50p 167.50p 165.00p 166.00p 2764
20/02/2024 171.00p 171.90p 165.10p 167.50p 16435
19/02/2024 167.50p 173.80p 165.00p 171.00p 114460
16/02/2024 166.50p 167.50p 160.00p 167.50p 9295
15/02/2024 166.50p 166.50p 163.14p 166.50p 1420
14/02/2024 162.50p 166.50p 162.50p 166.50p 14894
13/02/2024 164.50p 165.89p 160.50p 164.00p 12593
12/02/2024 163.50p 166.50p 162.30p 166.00p 28909
09/02/2024 162.50p 167.77p 160.50p 164.50p 47453
08/02/2024 162.50p 168.00p 161.99p 162.50p 15111
07/02/2024 167.50p 168.95p 165.00p 166.50p 12509
06/02/2024 168.50p 168.50p 165.60p 167.50p 13836
05/02/2024 172.00p 172.00p 160.00p 168.50p 32516
02/02/2024 172.50p 175.00p 168.00p 172.00p 15673
01/02/2024 172.50p 179.00p 170.00p 172.50p 9456
31/01/2024 177.50p 180.00p 172.00p 179.00p 15531
30/01/2024 177.50p 180.00p 175.00p 177.50p 12350
29/01/2024 181.00p 181.00p 175.00p 177.50p 26087
26/01/2024 180.00p 183.00p 177.96p 181.00p 28341
25/01/2024 180.00p 188.44p 180.00p 180.00p 36726
24/01/2024 182.50p 182.50p 172.45p 176.00p 8346
23/01/2024 182.50p 185.00p 180.00p 182.50p 17341
22/01/2024 182.50p 182.50p 180.03p 182.50p 33358
19/01/2024 182.50p 182.50p 180.80p 182.50p 4680
18/01/2024 182.50p 182.50p 180.75p 182.50p 15020
17/01/2024 182.50p 182.50p 180.00p 182.50p 12953
16/01/2024 182.50p 185.00p 180.00p 182.50p 18971
15/01/2024 182.50p 185.00p 180.00p 185.00p 5802
12/01/2024 182.50p 182.67p 180.05p 182.50p 28168
11/01/2024 185.00p 190.00p 181.05p 182.50p 20070
10/01/2024 183.50p 190.00p 182.50p 185.00p 15958
09/01/2024 189.00p 193.00p 182.76p 183.50p 9903
08/01/2024 189.00p 190.90p 186.80p 189.00p 1082
05/01/2024 189.00p 190.90p 189.00p 189.00p 444
04/01/2024 188.00p 193.00p 185.00p 189.00p 8026
03/01/2024 185.00p 189.93p 183.00p 188.00p 6688
02/01/2024 185.00p 189.64p 182.05p 185.00p 4899
29/12/2023 185.00p 189.74p 185.00p 185.00p 474
28/12/2023 185.00p 185.00p 184.44p 185.00p 0
27/12/2023 180.00p 189.90p 178.00p 185.00p 9197
22/12/2023 179.50p 182.00p 178.78p 180.00p 6903
21/12/2023 179.50p 180.30p 178.15p 179.50p 1518
20/12/2023 179.50p 184.95p 177.90p 179.50p 18905
19/12/2023 179.50p 183.00p 173.00p 179.50p 973
18/12/2023 172.50p 180.00p 171.05p 179.50p 12335
15/12/2023 163.00p 174.00p 163.00p 172.50p 39681
14/12/2023 162.00p 164.00p 160.00p 163.00p 23081
13/12/2023 162.00p 162.00p 157.00p 162.00p 18082
12/12/2023 156.00p 163.00p 152.06p 162.00p 34691
11/12/2023 150.50p 158.80p 147.26p 156.00p 10613
08/12/2023 150.50p 150.50p 147.00p 150.50p 7780
07/12/2023 150.50p 155.00p 146.90p 150.50p 9019
06/12/2023 147.50p 152.00p 145.50p 152.00p 38765
05/12/2023 147.50p 149.50p 145.50p 147.50p 283
04/12/2023 147.50p 149.00p 145.58p 147.50p 23093
01/12/2023 147.50p 147.50p 145.02p 147.50p 25667
30/11/2023 151.00p 152.00p 148.00p 148.50p 9630
29/11/2023 151.00p 151.00p 150.00p 151.00p 7841
28/11/2023 152.50p 155.00p 150.05p 151.00p 50637
27/11/2023 152.50p 155.00p 150.88p 152.50p 10623
24/11/2023 152.50p 165.00p 151.57p 152.50p 11527
23/11/2023 153.50p 155.40p 150.55p 152.50p 10783
22/11/2023 154.50p 157.00p 153.36p 154.50p 23093
21/11/2023 167.50p 170.00p 151.00p 154.50p 79017
20/11/2023 167.50p 167.50p 162.00p 167.50p 16006
17/11/2023 167.50p 167.50p 165.00p 167.50p 12101
16/11/2023 167.50p 168.75p 162.00p 167.50p 3972
15/11/2023 166.50p 167.50p 165.00p 167.50p 6681
14/11/2023 167.50p 167.50p 165.00p 167.50p 6298
13/11/2023 167.50p 169.39p 166.77p 167.50p 4760
10/11/2023 167.50p 167.50p 165.00p 167.50p 1988
09/11/2023 167.50p 169.45p 166.76p 167.50p 16872
08/11/2023 167.50p 167.50p 166.76p 167.50p 48205
07/11/2023 167.50p 167.50p 166.76p 167.50p 16402
06/11/2023 167.50p 167.50p 166.76p 167.50p 2079
03/11/2023 165.50p 168.00p 165.50p 167.50p 7256
02/11/2023 162.00p 167.00p 161.45p 165.50p 12101
01/11/2023 161.50p 162.00p 159.00p 160.00p 243459
31/10/2023 166.00p 170.00p 159.00p 161.50p 33913
30/10/2023 167.00p 173.00p 163.00p 173.00p 9544
27/10/2023 167.00p 170.00p 165.00p 167.00p 7895
26/10/2023 167.00p 167.00p 164.06p 167.00p 51270
25/10/2023 167.00p 169.94p 166.06p 167.00p 24407
24/10/2023 167.00p 169.40p 165.95p 167.00p 7402

*Close Price adjusted for both dividends and splits