Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits