Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
06/01/2023 197.00p 198.74p 195.00p 196.50p 40449
05/01/2023 197.00p 197.00p 194.90p 197.00p 8
04/01/2023 197.00p 199.28p 195.05p 197.00p 472
03/01/2023 196.00p 198.72p 195.00p 197.00p 10156
30/12/2022 192.00p 200.00p 190.55p 196.00p 16082
29/12/2022 192.00p 196.00p 190.11p 192.00p 39
28/12/2022 192.00p 196.00p 188.00p 192.00p 6133
23/12/2022 192.00p 192.00p 186.00p 192.00p 11390
22/12/2022 187.50p 193.95p 185.33p 192.00p 15977
21/12/2022 187.50p 187.50p 185.25p 187.50p 8696
20/12/2022 187.25p 187.50p 184.98p 187.50p 1086
19/12/2022 187.25p 187.25p 184.67p 187.25p 7
16/12/2022 187.25p 188.44p 184.65p 187.25p 2112
15/12/2022 187.25p 190.50p 185.00p 187.25p 4900
14/12/2022 187.25p 187.25p 184.67p 187.25p 3021
13/12/2022 187.25p 190.50p 184.65p 187.25p 3779
12/12/2022 184.00p 190.50p 184.00p 187.25p 53110
09/12/2022 180.25p 184.00p 178.50p 184.00p 17169
08/12/2022 183.50p 183.50p 178.00p 180.25p 21564
07/12/2022 183.50p 183.50p 182.09p 183.50p 2694
06/12/2022 183.50p 183.80p 182.00p 183.50p 13531
05/12/2022 186.50p 186.50p 182.00p 183.50p 17889
02/12/2022 187.50p 188.00p 185.00p 188.00p 515
01/12/2022 187.50p 190.00p 185.00p 187.50p 11937
30/11/2022 187.50p 187.50p 185.60p 187.50p 440
29/11/2022 187.50p 187.50p 185.00p 187.50p 8504
28/11/2022 187.50p 187.50p 185.00p 187.50p 2956
25/11/2022 189.00p 189.00p 185.00p 187.50p 15954
24/11/2022 187.50p 189.00p 185.55p 189.00p 4107
23/11/2022 187.50p 189.40p 185.00p 185.00p 17811
22/11/2022 187.50p 189.00p 185.00p 187.50p 936
21/11/2022 189.00p 191.24p 185.00p 187.50p 9222
18/11/2022 188.00p 196.00p 188.00p 189.00p 48412
17/11/2022 186.00p 189.84p 185.22p 188.00p 7376
16/11/2022 184.00p 189.84p 182.00p 186.00p 158431
15/11/2022 186.00p 188.65p 184.00p 184.00p 4666
14/11/2022 187.00p 188.00p 185.00p 187.00p 58903
11/11/2022 187.00p 190.00p 184.75p 187.00p 5962
10/11/2022 187.00p 188.74p 184.50p 187.00p 13588
09/11/2022 187.00p 188.98p 184.00p 187.00p 21899
08/11/2022 187.00p 189.00p 187.00p 187.00p 1208
07/11/2022 187.00p 187.00p 184.30p 187.00p 2802
04/11/2022 186.00p 189.20p 182.16p 187.00p 12174
03/11/2022 186.00p 187.33p 182.00p 186.00p 19508
02/11/2022 187.00p 190.00p 184.00p 187.00p 37537
01/11/2022 187.00p 190.00p 184.00p 187.00p 16519
31/10/2022 187.00p 187.00p 186.00p 187.00p 0
28/10/2022 187.00p 188.74p 184.55p 187.00p 2083
27/10/2022 187.00p 189.20p 184.55p 187.00p 7755
26/10/2022 187.00p 187.00p 184.55p 187.00p 1309
25/10/2022 187.00p 187.00p 186.00p 187.00p 0
24/10/2022 188.00p 190.00p 186.55p 187.00p 6383
21/10/2022 191.50p 191.50p 188.00p 188.00p 8151
20/10/2022 189.50p 193.00p 189.50p 191.50p 8754
19/10/2022 187.00p 190.00p 186.08p 189.50p 17606
18/10/2022 187.00p 190.00p 184.00p 187.00p 1463
17/10/2022 187.00p 188.44p 184.30p 187.00p 1552
14/10/2022 188.50p 188.50p 185.00p 187.00p 11000
13/10/2022 188.50p 190.00p 187.00p 188.50p 2002
12/10/2022 187.00p 189.00p 184.00p 188.50p 13911
11/10/2022 187.00p 188.44p 184.30p 187.00p 3485
10/10/2022 187.00p 190.00p 184.90p 190.00p 1535
07/10/2022 187.00p 187.00p 184.00p 187.00p 3603
06/10/2022 190.00p 190.00p 186.00p 187.00p 5218
05/10/2022 187.00p 193.00p 187.00p 191.50p 13572
04/10/2022 186.00p 190.00p 186.00p 187.00p 89
03/10/2022 184.00p 186.00p 182.00p 186.00p 213395
30/09/2022 184.00p 184.00p 180.00p 184.00p 3680
29/09/2022 188.00p 189.00p 181.00p 184.00p 4178
28/09/2022 189.00p 189.19p 181.00p 188.00p 3283
27/09/2022 188.00p 192.00p 186.00p 189.00p 7854
26/09/2022 184.00p 188.00p 180.00p 186.00p 14212
23/09/2022 187.00p 187.00p 181.00p 184.00p 5772
22/09/2022 188.00p 192.00p 184.00p 187.00p 2052
21/09/2022 188.00p 190.00p 184.00p 190.00p 8210
20/09/2022 188.50p 190.00p 184.00p 188.00p 15327
16/09/2022 188.50p 188.50p 185.00p 188.50p 1771
15/09/2022 188.50p 188.50p 187.00p 188.50p 8713
14/09/2022 198.00p 198.00p 180.00p 188.50p 54484
13/09/2022 198.00p 200.00p 196.05p 198.00p 7967
12/09/2022 197.50p 200.00p 197.50p 198.00p 6274
09/09/2022 196.50p 199.25p 193.00p 196.00p 14142
08/09/2022 189.00p 196.50p 188.00p 196.50p 23400
07/09/2022 191.00p 191.00p 188.10p 189.00p 31648
06/09/2022 204.00p 205.45p 190.00p 191.00p 38748
05/09/2022 204.00p 206.80p 200.00p 204.00p 4373
02/09/2022 210.00p 211.55p 200.00p 204.00p 20200
01/09/2022 223.50p 223.50p 205.00p 210.00p 6681
31/08/2022 226.00p 226.00p 218.00p 223.50p 6864
30/08/2022 226.00p 226.00p 226.00p 226.00p 0
26/08/2022 226.00p 228.00p 222.08p 226.00p 3375
25/08/2022 226.00p 226.00p 222.16p 226.00p 440
24/08/2022 226.00p 226.00p 222.16p 226.00p 387
23/08/2022 226.00p 226.00p 222.75p 226.00p 26880
22/08/2022 226.00p 226.00p 222.00p 226.00p 28394
19/08/2022 226.00p 226.00p 222.40p 226.00p 5150
18/08/2022 232.50p 232.50p 219.47p 226.00p 58225
17/08/2022 235.00p 235.00p 225.30p 232.50p 11015
16/08/2022 235.00p 240.00p 221.00p 230.00p 20879
15/08/2022 237.50p 237.50p 230.30p 235.00p 3864
12/08/2022 237.50p 239.24p 230.30p 237.50p 7021
11/08/2022 237.50p 237.50p 234.05p 237.50p 11
10/08/2022 237.50p 239.56p 233.75p 237.50p 6852
09/08/2022 237.50p 239.90p 233.71p 237.50p 4500
08/08/2022 237.50p 240.74p 233.55p 237.50p 6852
05/08/2022 241.50p 241.50p 235.50p 237.50p 16178
04/08/2022 239.50p 243.75p 237.00p 241.50p 31396
03/08/2022 239.50p 242.14p 234.22p 239.50p 8266
02/08/2022 240.50p 242.27p 233.50p 239.50p 2082
01/08/2022 240.50p 245.00p 239.00p 241.00p 7065
29/07/2022 240.50p 241.00p 240.50p 240.50p 1545
28/07/2022 244.00p 245.00p 237.00p 240.50p 46585
27/07/2022 251.00p 251.00p 242.25p 244.00p 9122
26/07/2022 251.00p 251.00p 250.10p 251.00p 2450
25/07/2022 247.00p 247.96p 245.50p 247.00p 8463
22/07/2022 245.00p 248.00p 243.51p 247.00p 11879
21/07/2022 246.00p 246.00p 243.00p 245.00p 3178
20/07/2022 241.00p 248.00p 241.00p 246.00p 5004
19/07/2022 242.50p 245.00p 237.54p 241.00p 11515
18/07/2022 242.50p 242.50p 237.00p 242.50p 6520
15/07/2022 245.00p 248.00p 240.20p 245.00p 2662
14/07/2022 253.00p 253.00p 245.00p 245.00p 6753
13/07/2022 253.50p 253.50p 247.00p 253.00p 3028
12/07/2022 244.00p 253.50p 243.20p 253.50p 21875

*Close Price adjusted for both dividends and splits