Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
20/09/2021 323.00p 330.00p 312.25p 316.00p 45990
17/09/2021 315.00p 329.00p 314.00p 323.00p 27255
16/09/2021 314.00p 320.00p 310.00p 315.00p 7677
15/09/2021 314.00p 318.00p 310.05p 314.00p 14637
14/09/2021 305.00p 316.00p 300.00p 314.00p 18139
13/09/2021 305.00p 307.94p 305.00p 305.00p 1835
10/09/2021 305.00p 307.94p 302.60p 305.00p 1673
09/09/2021 305.00p 308.00p 302.13p 305.00p 14370
08/09/2021 307.00p 308.00p 300.00p 305.00p 12726
07/09/2021 307.00p 311.99p 304.20p 307.00p 1784
06/09/2021 309.00p 313.50p 306.70p 307.00p 17930
03/09/2021 309.00p 312.80p 306.61p 309.00p 4048
02/09/2021 303.00p 312.32p 303.00p 309.00p 6192
01/09/2021 301.00p 310.00p 301.00p 303.00p 59664
31/08/2021 297.00p 306.00p 296.00p 301.00p 23863
27/08/2021 297.00p 303.72p 297.00p 297.00p 14059
26/08/2021 289.00p 300.00p 285.55p 297.00p 11271
25/08/2021 289.00p 289.00p 289.00p 289.00p 0
24/08/2021 289.00p 292.45p 284.00p 289.00p 8513
23/08/2021 289.00p 296.00p 283.00p 289.00p 13865
20/08/2021 301.00p 301.00p 282.00p 289.00p 24163
19/08/2021 303.00p 305.90p 297.00p 301.00p 27704
18/08/2021 308.00p 310.00p 298.00p 303.00p 20196
17/08/2021 313.00p 320.00p 302.00p 308.00p 16051
16/08/2021 308.00p 316.00p 306.00p 313.00p 32370
13/08/2021 296.00p 309.00p 296.00p 308.00p 10315
12/08/2021 296.00p 300.00p 295.20p 296.00p 11548
11/08/2021 288.00p 300.00p 288.00p 296.00p 26126
10/08/2021 288.00p 289.30p 286.00p 288.00p 9111
09/08/2021 288.00p 288.60p 288.00p 288.00p 11919
06/08/2021 288.00p 289.00p 287.20p 288.00p 19364
05/08/2021 288.00p 289.74p 287.00p 288.00p 17220
04/08/2021 288.00p 289.96p 286.00p 288.00p 28675
03/08/2021 281.00p 292.00p 276.00p 288.00p 12319
02/08/2021 277.00p 286.00p 276.00p 281.00p 20563
30/07/2021 269.00p 274.00p 267.25p 273.00p 8636
29/07/2021 267.00p 272.00p 265.34p 270.00p 13689
28/07/2021 265.00p 270.00p 262.10p 267.00p 10929
27/07/2021 265.00p 269.80p 260.00p 265.00p 5050
26/07/2021 265.00p 265.00p 262.00p 265.00p 500
23/07/2021 265.00p 268.00p 261.60p 265.00p 9082
22/07/2021 259.00p 267.40p 259.00p 265.00p 19735
21/07/2021 255.00p 260.00p 245.00p 255.00p 40303
20/07/2021 259.00p 259.00p 250.00p 255.00p 28265
19/07/2021 268.00p 268.00p 259.00p 259.00p 27285
16/07/2021 274.00p 278.00p 266.00p 268.00p 17707
15/07/2021 277.00p 282.00p 270.00p 274.00p 12739
14/07/2021 283.00p 286.00p 276.00p 277.00p 11228
13/07/2021 275.00p 288.58p 274.00p 282.00p 28988
12/07/2021 271.00p 282.22p 270.00p 275.00p 37272
09/07/2021 270.00p 276.00p 269.00p 271.00p 3613
08/07/2021 270.00p 273.00p 268.00p 270.00p 7790
07/07/2021 268.00p 274.00p 268.00p 270.00p 23504
06/07/2021 263.00p 270.00p 262.00p 268.00p 9267
05/07/2021 263.00p 268.00p 259.06p 263.00p 21064
02/07/2021 261.00p 270.00p 261.00p 263.00p 8225
01/07/2021 261.00p 265.80p 258.75p 261.00p 61315
30/06/2021 266.00p 266.00p 258.55p 261.00p 3637
29/06/2021 266.00p 270.00p 262.00p 262.00p 5419
28/06/2021 258.00p 266.00p 255.00p 266.00p 30638
25/06/2021 257.00p 259.20p 255.00p 258.00p 24519
24/06/2021 257.00p 257.84p 252.00p 252.00p 30591
23/06/2021 257.00p 262.00p 257.00p 262.00p 19242
22/06/2021 255.00p 260.00p 252.10p 257.00p 20893
21/06/2021 263.00p 266.00p 253.00p 255.00p 18229
18/06/2021 263.00p 264.14p 260.00p 263.00p 5305
17/06/2021 264.00p 266.69p 260.00p 263.00p 14750
16/06/2021 267.00p 271.00p 260.00p 264.00p 11815
15/06/2021 267.00p 272.00p 262.00p 267.00p 7121
14/06/2021 267.00p 276.00p 262.00p 267.00p 18318
11/06/2021 276.00p 278.89p 262.50p 272.00p 13509
10/06/2021 266.00p 280.00p 266.00p 272.00p 27696
09/06/2021 257.00p 270.00p 255.00p 266.00p 22497
08/06/2021 252.00p 262.00p 251.44p 257.00p 15979
07/06/2021 261.00p 261.00p 250.00p 252.00p 16675
04/06/2021 259.00p 263.00p 258.12p 261.00p 12747
03/06/2021 259.00p 259.84p 258.40p 259.00p 5358
02/06/2021 259.00p 259.84p 258.04p 259.00p 26213
01/06/2021 252.00p 260.00p 252.00p 260.00p 24400
28/05/2021 250.00p 260.00p 248.12p 252.00p 21903
27/05/2021 250.00p 250.44p 246.13p 250.00p 2777
26/05/2021 250.00p 250.80p 246.08p 250.00p 3659
25/05/2021 250.00p 262.00p 247.11p 250.00p 2948
24/05/2021 250.00p 252.00p 246.36p 250.00p 6337
21/05/2021 245.00p 254.00p 242.75p 250.00p 10969
20/05/2021 240.00p 249.00p 240.00p 245.00p 16644
19/05/2021 240.00p 242.00p 240.00p 240.00p 439
18/05/2021 239.00p 242.00p 238.00p 240.00p 7386
17/05/2021 233.00p 242.00p 228.10p 240.00p 23670
14/05/2021 232.00p 233.00p 224.76p 233.00p 21499
13/05/2021 235.00p 239.80p 232.00p 232.00p 25370
12/05/2021 239.00p 242.00p 228.00p 235.00p 38920
11/05/2021 239.00p 239.00p 236.30p 239.00p 1836
10/05/2021 240.00p 242.00p 236.12p 239.00p 13699
07/05/2021 238.00p 241.12p 238.00p 240.00p 6656
06/05/2021 238.00p 248.00p 234.16p 248.00p 20862
05/05/2021 241.00p 241.00p 236.00p 241.00p 19096
04/05/2021 241.00p 241.00p 236.00p 241.00p 33013
30/04/2021 241.00p 241.30p 236.20p 241.00p 4577
29/04/2021 236.00p 244.00p 232.00p 241.00p 22251
28/04/2021 236.00p 237.53p 230.00p 230.00p 80281
27/04/2021 245.00p 245.00p 230.00p 236.00p 31393
26/04/2021 245.00p 249.50p 240.00p 245.00p 19983
23/04/2021 250.00p 250.00p 242.00p 245.00p 5948
22/04/2021 262.00p 262.00p 244.06p 256.00p 39269
21/04/2021 265.00p 265.00p 260.95p 262.00p 40782
20/04/2021 265.00p 265.00p 260.00p 265.00p 11161
19/04/2021 271.00p 276.00p 260.00p 276.00p 20846
16/04/2021 271.00p 280.00p 266.00p 280.00p 14985
15/04/2021 275.00p 277.90p 264.00p 271.00p 28716
14/04/2021 273.00p 280.00p 270.60p 275.00p 22565
13/04/2021 267.00p 278.90p 265.25p 273.00p 13447
12/04/2021 268.00p 269.90p 265.00p 267.00p 11783
09/04/2021 266.00p 271.95p 266.00p 268.00p 9318
08/04/2021 255.00p 270.00p 255.00p 266.00p 27802
07/04/2021 245.00p 259.00p 240.00p 255.00p 4879
06/04/2021 245.00p 248.00p 240.00p 245.00p 13833
01/04/2021 245.00p 247.00p 240.00p 245.00p 21422
31/03/2021 248.00p 248.00p 240.00p 247.00p 24063
30/03/2021 245.00p 248.00p 240.00p 248.00p 16544
29/03/2021 239.00p 248.88p 234.00p 246.00p 44477
26/03/2021 232.00p 239.88p 226.25p 230.00p 86912
25/03/2021 237.00p 237.00p 226.25p 232.00p 57329
24/03/2021 242.00p 242.00p 234.00p 237.00p 16075
23/03/2021 258.00p 259.72p 240.00p 242.00p 46904
22/03/2021 263.00p 264.75p 260.00p 263.00p 4645
19/03/2021 263.00p 265.88p 260.00p 263.00p 16263
18/03/2021 261.00p 265.84p 260.00p 263.00p 12745
17/03/2021 257.00p 265.80p 257.00p 261.00p 12001
16/03/2021 259.00p 260.40p 254.00p 257.00p 53171
15/03/2021 257.00p 259.88p 248.00p 258.00p 16459
12/03/2021 255.00p 259.00p 250.00p 254.00p 11202
11/03/2021 263.00p 264.00p 250.00p 255.00p 15931
10/03/2021 267.00p 267.50p 258.00p 263.00p 13762
09/03/2021 269.00p 271.90p 260.55p 267.00p 13593
08/03/2021 265.00p 274.00p 260.50p 269.00p 4302
05/03/2021 257.00p 265.00p 254.12p 265.00p 16766
04/03/2021 251.00p 257.00p 250.00p 257.00p 24018
03/03/2021 242.00p 252.00p 240.00p 251.00p 38453
02/03/2021 232.00p 244.00p 232.00p 238.00p 12117
01/03/2021 223.00p 234.00p 220.00p 232.00p 42967
26/02/2021 221.00p 225.00p 216.20p 223.00p 23915
25/02/2021 218.00p 226.00p 214.00p 226.00p 25082
24/02/2021 223.00p 223.00p 212.00p 222.00p 21834
23/02/2021 223.00p 223.00p 216.00p 223.00p 13277
22/02/2021 223.00p 223.00p 216.70p 223.00p 11747
19/02/2021 223.00p 223.00p 216.00p 216.00p 52940
18/02/2021 221.00p 223.00p 216.00p 223.00p 11032
17/02/2021 223.00p 223.00p 216.00p 221.00p 15741
16/02/2021 225.00p 225.00p 222.16p 223.00p 6816
15/02/2021 225.00p 225.00p 220.25p 225.00p 3714
12/02/2021 225.00p 225.50p 220.20p 225.00p 17602
11/02/2021 226.00p 226.75p 220.20p 225.00p 12736
10/02/2021 225.00p 228.50p 222.40p 226.00p 3687
09/02/2021 221.00p 225.90p 214.65p 225.00p 8915
08/02/2021 213.00p 225.00p 211.50p 221.00p 20750
05/02/2021 213.00p 215.00p 211.26p 213.00p 8602
04/02/2021 213.00p 215.33p 210.00p 213.00p 50310
03/02/2021 219.00p 219.00p 210.40p 213.00p 28179
02/02/2021 221.00p 221.00p 210.00p 219.00p 19747
01/02/2021 221.00p 224.00p 214.00p 221.00p 73811
29/01/2021 219.00p 221.00p 212.75p 221.00p 17239
28/01/2021 225.00p 225.00p 212.70p 219.00p 13334
27/01/2021 226.00p 230.00p 218.11p 220.00p 59894
26/01/2021 210.00p 227.96p 200.00p 226.00p 88765
25/01/2021 211.00p 211.60p 208.50p 211.00p 12990
22/01/2021 215.00p 215.00p 208.00p 211.00p 12578
21/01/2021 215.00p 215.00p 212.00p 215.00p 6954
20/01/2021 215.00p 216.00p 213.00p 216.00p 6997
19/01/2021 214.00p 215.00p 213.60p 215.00p 20178
18/01/2021 215.00p 220.00p 210.00p 214.00p 14718
15/01/2021 222.00p 228.00p 209.83p 215.00p 56966
14/01/2021 222.00p 224.40p 218.00p 222.00p 7113
13/01/2021 209.00p 222.50p 208.04p 222.00p 24150
12/01/2021 207.00p 210.00p 204.12p 209.00p 13782
11/01/2021 205.00p 210.00p 202.00p 207.00p 41876
08/01/2021 203.00p 205.00p 200.00p 205.00p 8797
07/01/2021 206.00p 210.00p 200.00p 203.00p 53658
06/01/2021 206.00p 210.00p 202.08p 210.00p 16968
05/01/2021 208.00p 208.00p 203.36p 206.00p 19166
04/01/2021 206.00p 210.00p 200.50p 210.00p 14288
31/12/2020 209.00p 210.00p 206.00p 206.00p 4570
30/12/2020 206.00p 209.92p 203.28p 209.00p 15643
29/12/2020 205.00p 209.20p 200.00p 206.00p 29463
24/12/2020 205.00p 210.00p 200.00p 205.00p 16033
23/12/2020 203.00p 205.00p 200.00p 205.00p 7214
22/12/2020 202.00p 205.00p 200.00p 205.00p 13085
21/12/2020 205.00p 206.00p 200.00p 202.00p 8894
18/12/2020 205.00p 210.00p 200.20p 205.00p 12022
17/12/2020 198.00p 208.00p 196.08p 206.00p 35096
16/12/2020 209.00p 209.00p 196.08p 198.00p 118091
15/12/2020 209.00p 209.20p 208.00p 209.00p 25786
14/12/2020 211.00p 212.00p 208.00p 209.00p 6106
11/12/2020 212.00p 212.00p 208.00p 211.00p 8959
10/12/2020 216.00p 218.00p 210.50p 214.00p 21788
09/12/2020 217.00p 218.00p 212.00p 216.00p 16549
08/12/2020 217.00p 219.75p 212.00p 217.00p 19245
07/12/2020 221.00p 221.48p 212.00p 217.00p 7933
04/12/2020 219.00p 224.00p 214.00p 224.00p 14810
03/12/2020 219.00p 221.90p 216.00p 219.00p 18013

*Close Price adjusted for both dividends and splits