Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
23/10/2023 167.00p 170.00p 165.40p 167.00p 7031
20/10/2023 167.00p 170.00p 161.00p 170.00p 10034
19/10/2023 166.00p 167.60p 160.00p 166.00p 0
18/10/2023 166.00p 166.00p 163.06p 166.00p 3621
17/10/2023 166.00p 170.00p 162.00p 166.00p 5804
16/10/2023 166.00p 166.00p 162.70p 166.00p 1620
13/10/2023 168.00p 168.00p 161.00p 166.00p 12745
12/10/2023 172.50p 174.00p 167.00p 168.00p 8869
11/10/2023 176.00p 179.20p 173.28p 176.00p 1616
10/10/2023 172.50p 176.00p 170.25p 176.00p 17135
09/10/2023 172.50p 174.00p 172.24p 172.50p 16282
06/10/2023 174.00p 174.00p 172.00p 172.50p 3677
05/10/2023 176.00p 177.44p 172.00p 174.00p 7383
04/10/2023 183.00p 183.00p 171.00p 176.00p 35180
03/10/2023 184.00p 184.80p 181.00p 184.00p 10129
02/10/2023 184.00p 187.00p 180.22p 184.00p 16252
29/09/2023 175.00p 190.00p 175.00p 184.00p 20624
28/09/2023 172.00p 174.00p 172.00p 173.00p 14269
27/09/2023 171.00p 172.50p 168.68p 172.00p 17837
26/09/2023 171.00p 184.00p 168.60p 171.00p 18764
25/09/2023 173.50p 173.50p 171.00p 171.00p 5609
22/09/2023 179.00p 179.00p 172.50p 173.50p 14562
21/09/2023 180.00p 180.00p 178.00p 179.00p 3814
20/09/2023 181.00p 181.00p 178.00p 180.00p 699
19/09/2023 181.00p 181.00p 178.16p 181.00p 6625
18/09/2023 181.00p 181.74p 178.16p 181.00p 1565
15/09/2023 182.50p 182.50p 180.00p 181.00p 9077
14/09/2023 182.50p 182.83p 180.05p 182.50p 4857
13/09/2023 182.50p 182.50p 180.16p 182.50p 2846
12/09/2023 182.50p 183.24p 180.00p 180.00p 1552
11/09/2023 182.50p 183.49p 180.05p 182.50p 1424
08/09/2023 182.50p 185.00p 180.60p 182.50p 5176
07/09/2023 183.00p 186.00p 178.50p 182.50p 15177
06/09/2023 188.00p 188.89p 182.10p 183.00p 11744
05/09/2023 188.00p 190.00p 186.15p 188.00p 11443
04/09/2023 188.00p 189.00p 186.40p 188.00p 10953
01/09/2023 188.00p 189.50p 188.00p 188.00p 530
31/08/2023 190.50p 190.50p 186.07p 188.00p 6199
30/08/2023 189.00p 191.30p 187.15p 190.50p 3288
29/08/2023 190.50p 190.50p 187.08p 189.00p 4008
25/08/2023 190.50p 195.00p 187.76p 190.50p 2490
24/08/2023 194.00p 195.00p 187.55p 190.50p 3900
23/08/2023 197.00p 199.00p 192.55p 194.00p 3551
22/08/2023 189.50p 198.00p 189.50p 197.00p 11314
21/08/2023 189.50p 190.00p 189.50p 189.50p 916
18/08/2023 189.50p 192.65p 189.11p 189.50p 15295
17/08/2023 189.50p 193.90p 188.00p 189.50p 5890
16/08/2023 189.50p 194.00p 186.70p 189.50p 21159
15/08/2023 187.50p 190.00p 186.55p 189.50p 6023
14/08/2023 187.50p 187.50p 186.55p 187.50p 1125
11/08/2023 187.50p 187.50p 186.50p 187.50p 4498
10/08/2023 187.50p 187.50p 186.06p 187.50p 2155
09/08/2023 187.00p 189.10p 184.00p 187.00p 19764
08/08/2023 184.00p 187.00p 184.00p 187.00p 6121
07/08/2023 184.00p 188.00p 180.00p 184.00p 3520
04/08/2023 184.00p 186.49p 183.05p 184.00p 5169
03/08/2023 184.00p 188.00p 182.80p 184.00p 2966
02/08/2023 184.00p 188.00p 182.68p 184.00p 11019
01/08/2023 184.00p 188.00p 182.50p 184.00p 3050
31/07/2023 179.00p 182.50p 179.00p 182.50p 10888
28/07/2023 179.00p 180.00p 178.75p 179.00p 22633
27/07/2023 178.50p 180.00p 178.00p 179.00p 7623
26/07/2023 186.00p 186.00p 168.00p 178.50p 78421
25/07/2023 193.00p 193.00p 185.00p 186.00p 23828
24/07/2023 193.00p 193.00p 188.00p 193.00p 5625
21/07/2023 193.00p 193.44p 188.56p 193.00p 1307
20/07/2023 193.00p 193.71p 193.00p 193.00p 0
19/07/2023 189.00p 193.20p 188.00p 193.00p 78073
18/07/2023 185.00p 186.50p 185.00p 185.00p 0
17/07/2023 185.00p 186.77p 183.05p 185.00p 10209
14/07/2023 184.00p 187.34p 182.05p 185.00p 2973
13/07/2023 184.00p 184.00p 180.24p 184.00p 272
12/07/2023 187.50p 190.00p 183.00p 184.00p 8771
11/07/2023 187.50p 188.33p 187.50p 187.50p 0
10/07/2023 187.50p 187.50p 185.50p 187.50p 2277
07/07/2023 187.50p 190.00p 185.50p 187.50p 1150
06/07/2023 187.50p 190.00p 187.50p 187.50p 63
05/07/2023 198.00p 198.00p 185.00p 187.50p 30311
04/07/2023 201.00p 201.00p 198.00p 198.00p 4434
03/07/2023 205.00p 206.24p 198.00p 201.00p 6573
30/06/2023 205.00p 206.49p 200.00p 205.00p 4442
29/06/2023 205.00p 206.80p 205.00p 205.00p 122
28/06/2023 205.00p 205.00p 200.00p 205.00p 628
27/06/2023 217.00p 217.50p 200.00p 205.00p 14570
26/06/2023 217.00p 220.00p 214.00p 217.00p 2955
23/06/2023 217.00p 217.00p 214.00p 217.00p 5260
22/06/2023 217.00p 217.50p 215.00p 217.00p 66332
21/06/2023 217.00p 217.00p 210.00p 217.00p 6496
20/06/2023 216.00p 220.00p 214.00p 217.00p 13744
19/06/2023 216.00p 216.00p 214.00p 216.00p 25007
16/06/2023 217.00p 217.00p 210.00p 216.00p 128392
15/06/2023 217.00p 217.69p 214.50p 217.00p 3925
14/06/2023 217.00p 217.60p 217.00p 217.00p 0
13/06/2023 217.00p 217.69p 214.25p 217.00p 7919
12/06/2023 215.00p 217.75p 214.00p 217.00p 10095
09/06/2023 215.00p 215.00p 210.00p 215.00p 16365
08/06/2023 215.00p 217.99p 213.46p 215.00p 4375
07/06/2023 215.00p 215.00p 214.25p 215.00p 6689
06/06/2023 215.00p 220.00p 214.00p 215.00p 822
05/06/2023 215.00p 215.00p 210.00p 215.00p 1095
02/06/2023 215.00p 215.00p 213.46p 215.00p 22474
01/06/2023 214.00p 216.24p 213.00p 215.00p 8697
31/05/2023 214.00p 214.00p 210.00p 214.00p 954
30/05/2023 214.00p 214.90p 213.00p 214.00p 17920
26/05/2023 214.00p 218.00p 213.00p 214.00p 5186
25/05/2023 214.00p 218.00p 212.86p 214.00p 4600
24/05/2023 214.00p 214.00p 214.00p 214.00p 0
23/05/2023 214.00p 214.00p 212.80p 214.00p 1212
22/05/2023 214.00p 215.38p 212.67p 214.00p 2808
19/05/2023 214.00p 218.00p 212.40p 214.00p 2856
18/05/2023 214.00p 215.68p 212.30p 214.00p 7074
17/05/2023 214.00p 215.00p 211.86p 214.00p 19797
16/05/2023 214.00p 215.60p 211.86p 214.00p 5373
15/05/2023 215.00p 215.74p 211.83p 214.00p 13891
12/05/2023 214.00p 215.00p 210.00p 215.00p 14821
11/05/2023 211.00p 215.30p 210.00p 214.00p 47710
10/05/2023 211.00p 211.00p 210.67p 211.00p 2933
09/05/2023 211.00p 212.00p 210.50p 211.00p 3584
05/05/2023 211.00p 211.90p 210.30p 211.00p 7613
04/05/2023 215.00p 220.00p 210.28p 211.00p 13678
03/05/2023 212.00p 216.00p 210.67p 212.00p 34771
02/05/2023 212.00p 218.00p 210.20p 212.00p 29050
28/04/2023 206.00p 212.00p 204.42p 212.00p 35338
27/04/2023 206.00p 206.00p 196.00p 206.00p 1159
26/04/2023 206.00p 210.30p 204.42p 206.00p 32497
25/04/2023 206.00p 207.22p 200.00p 206.00p 10797
24/04/2023 206.00p 210.30p 204.42p 206.00p 60680
21/04/2023 206.00p 210.30p 204.04p 208.00p 75059
20/04/2023 207.00p 207.00p 205.00p 206.00p 2500
19/04/2023 207.00p 208.98p 205.00p 207.00p 2353
18/04/2023 207.00p 210.30p 205.00p 207.00p 43211
17/04/2023 207.00p 210.30p 205.00p 207.00p 34899
14/04/2023 207.00p 209.58p 205.00p 207.00p 9362
13/04/2023 206.00p 209.00p 205.00p 207.00p 6410
12/04/2023 207.00p 207.00p 205.00p 206.00p 8735
11/04/2023 205.00p 211.30p 203.00p 207.00p 111139
06/04/2023 204.00p 208.00p 201.00p 205.00p 2280
05/04/2023 210.00p 212.00p 210.00p 210.00p 17458
04/04/2023 209.00p 211.55p 208.77p 210.00p 14773
03/04/2023 207.00p 212.00p 207.00p 209.00p 23980
31/03/2023 206.50p 206.50p 205.00p 206.50p 17240
30/03/2023 206.50p 207.91p 205.36p 206.50p 20783
29/03/2023 187.50p 208.00p 187.50p 206.50p 116618
28/03/2023 178.00p 190.00p 176.55p 187.50p 44962
27/03/2023 178.00p 180.00p 176.50p 176.50p 18903
24/03/2023 177.00p 178.00p 175.45p 178.00p 10643
23/03/2023 176.50p 177.16p 175.33p 177.00p 117431
22/03/2023 176.50p 177.25p 175.00p 176.50p 84648
21/03/2023 176.50p 178.00p 176.00p 176.50p 112993
20/03/2023 174.50p 177.44p 171.00p 176.50p 50586
17/03/2023 177.50p 178.24p 171.00p 174.50p 13095
16/03/2023 183.00p 183.00p 176.00p 177.50p 21291
15/03/2023 185.00p 186.00p 183.00p 184.00p 11168
14/03/2023 187.50p 188.11p 181.00p 185.00p 20183
13/03/2023 196.00p 198.00p 187.50p 187.50p 29039
10/03/2023 205.00p 205.00p 185.06p 196.00p 66610
09/03/2023 207.00p 207.00p 204.00p 205.00p 7368
08/03/2023 208.00p 208.00p 206.00p 207.00p 3625
07/03/2023 208.50p 210.00p 205.50p 208.00p 28216
06/03/2023 212.00p 213.64p 206.23p 208.50p 19933
03/03/2023 209.50p 212.00p 208.20p 212.00p 12884
02/03/2023 215.00p 218.00p 206.75p 209.50p 20010
01/03/2023 216.00p 222.00p 212.28p 222.00p 3826
28/02/2023 216.00p 217.20p 213.20p 216.00p 1217
27/02/2023 216.00p 217.44p 214.00p 216.00p 1186
24/02/2023 220.00p 220.00p 212.25p 216.00p 23010
23/02/2023 222.00p 224.40p 218.00p 220.00p 4793
22/02/2023 222.00p 225.50p 218.00p 222.00p 5642
21/02/2023 220.00p 223.92p 218.00p 222.00p 14016
20/02/2023 222.00p 225.88p 216.00p 220.00p 13353
17/02/2023 224.00p 224.00p 221.20p 222.00p 3174
16/02/2023 222.00p 228.00p 221.20p 224.00p 15668
15/02/2023 227.00p 227.99p 220.00p 222.00p 18301
14/02/2023 224.00p 230.00p 218.55p 227.00p 24510
13/02/2023 222.50p 225.00p 221.44p 223.50p 22561
10/02/2023 216.00p 225.00p 214.50p 222.50p 20055
09/02/2023 219.00p 219.80p 214.72p 216.00p 18081
08/02/2023 219.00p 219.90p 216.16p 219.00p 26312
07/02/2023 212.50p 224.74p 210.80p 219.00p 39141
06/02/2023 207.00p 215.00p 205.08p 212.50p 16202
03/02/2023 204.00p 208.49p 201.00p 207.00p 15068
02/02/2023 208.50p 208.55p 205.33p 206.50p 18181
01/02/2023 211.00p 211.88p 206.25p 208.50p 27717
31/01/2023 214.00p 215.88p 207.00p 211.00p 31296
30/01/2023 204.00p 217.04p 204.00p 214.00p 99969
27/01/2023 202.00p 204.00p 200.00p 202.00p 4250
26/01/2023 202.50p 205.00p 196.40p 202.00p 8707
25/01/2023 206.00p 208.00p 200.00p 202.50p 7765
24/01/2023 206.00p 206.00p 203.60p 206.00p 1877
23/01/2023 206.00p 214.00p 203.45p 214.00p 13709
20/01/2023 204.00p 209.40p 202.06p 206.00p 8132
19/01/2023 199.00p 206.00p 199.00p 204.00p 6237
18/01/2023 199.00p 199.00p 198.70p 199.00p 9022
17/01/2023 199.00p 200.00p 198.55p 199.00p 933
16/01/2023 199.00p 199.00p 198.55p 199.00p 224
13/01/2023 199.00p 200.00p 198.00p 198.00p 22209
12/01/2023 198.50p 199.00p 197.03p 199.00p 4592
11/01/2023 198.50p 199.44p 198.15p 198.50p 10372
10/01/2023 196.50p 199.25p 195.20p 198.50p 6039
09/01/2023 196.50p 196.50p 195.13p 196.50p 34327

*Close Price adjusted for both dividends and splits