Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
10/09/2025 369.00p 379.90p 368.00p 375.00p 38232
09/09/2025 362.00p 372.00p 361.00p 369.00p 20660
08/09/2025 373.00p 374.00p 350.00p 363.00p 70140
05/09/2025 378.00p 386.00p 370.00p 373.00p 54477
04/09/2025 386.00p 388.00p 380.00p 378.00p 26470
03/09/2025 382.00p 387.20p 380.00p 388.00p 24183
02/09/2025 393.00p 404.00p 380.80p 382.00p 91548
01/09/2025 372.00p 388.00p 372.00p 387.00p 40129
29/08/2025 380.00p 384.00p 370.00p 372.00p 27738
28/08/2025 384.00p 390.00p 377.50p 380.00p 72681
27/08/2025 382.00p 388.00p 382.00p 386.00p 51238
26/08/2025 373.00p 384.85p 372.00p 382.00p 63686
22/08/2025 364.00p 377.00p 363.34p 373.00p 58379
21/08/2025 358.00p 366.00p 356.00p 364.00p 22599
20/08/2025 358.00p 366.00p 356.00p 358.00p 49136
19/08/2025 365.00p 368.00p 351.76p 358.00p 55480
18/08/2025 360.00p 373.25p 359.50p 365.00p 116226
15/08/2025 352.00p 364.00p 352.00p 360.00p 75797
14/08/2025 333.00p 352.00p 332.00p 352.00p 107139
13/08/2025 333.00p 336.00p 332.00p 332.00p 13482
12/08/2025 333.00p 336.00p 330.00p 333.00p 15310
11/08/2025 332.00p 336.00p 330.00p 333.00p 8971
08/08/2025 333.00p 334.78p 331.38p 332.00p 5185
07/08/2025 330.00p 336.00p 330.00p 333.00p 14199
06/08/2025 331.00p 334.00p 329.00p 330.00p 23488
05/08/2025 326.00p 334.00p 326.00p 330.00p 22822
04/08/2025 330.00p 334.00p 324.00p 326.00p 22026
01/08/2025 330.00p 334.00p 328.00p 330.00p 28220
31/07/2025 329.00p 334.00p 326.00p 330.00p 152117
30/07/2025 332.00p 332.00p 326.20p 329.00p 40555
29/07/2025 335.00p 336.00p 330.00p 332.00p 202606
28/07/2025 329.00p 336.00p 324.00p 335.00p 40121
25/07/2025 331.00p 335.60p 330.00p 332.00p 86312
24/07/2025 318.00p 332.00p 318.00p 331.00p 120445
23/07/2025 318.00p 322.00p 302.00p 322.00p 156290
22/07/2025 306.00p 314.00p 304.00p 312.00p 61924
21/07/2025 294.00p 310.00p 292.00p 310.00p 76062
18/07/2025 289.00p 298.00p 288.56p 294.00p 46500
17/07/2025 287.00p 294.00p 284.00p 289.00p 57194
16/07/2025 287.00p 290.00p 284.00p 287.00p 25703
15/07/2025 288.00p 290.00p 284.00p 288.00p 12660
14/07/2025 290.00p 294.00p 282.00p 288.00p 15527
11/07/2025 289.00p 294.00p 282.00p 282.00p 26301
10/07/2025 289.00p 289.00p 286.00p 289.00p 25269
09/07/2025 292.00p 294.00p 286.00p 289.00p 20726
08/07/2025 292.00p 292.00p 290.40p 292.00p 4891
07/07/2025 292.00p 294.00p 290.00p 292.00p 24944
04/07/2025 292.00p 292.89p 291.10p 292.00p 13377
03/07/2025 292.00p 293.50p 291.67p 292.00p 12880
02/07/2025 294.00p 298.00p 290.00p 298.00p 25173
01/07/2025 297.00p 298.00p 292.40p 297.00p 23104
30/06/2025 296.00p 300.00p 292.00p 298.00p 7729
27/06/2025 296.00p 299.20p 292.50p 296.00p 30756
26/06/2025 292.00p 298.80p 290.00p 296.00p 57856
25/06/2025 284.00p 294.00p 283.20p 292.00p 47363
24/06/2025 283.00p 286.00p 280.30p 284.00p 28794
23/06/2025 283.00p 286.00p 280.30p 283.00p 12817
20/06/2025 283.00p 286.00p 280.30p 283.00p 25861
19/06/2025 285.00p 285.00p 280.10p 283.00p 16835
18/06/2025 286.00p 286.00p 284.00p 285.00p 3497
17/06/2025 286.00p 287.99p 284.00p 286.00p 89526
16/06/2025 286.00p 288.00p 284.00p 286.00p 25479
13/06/2025 292.00p 294.00p 284.00p 286.00p 55362
12/06/2025 292.00p 298.00p 290.00p 292.00p 12406
11/06/2025 300.00p 304.00p 288.50p 292.00p 61622
10/06/2025 300.00p 304.00p 296.00p 302.00p 6770
09/06/2025 293.00p 305.40p 291.00p 300.00p 127133
06/06/2025 285.00p 296.00p 280.00p 280.00p 35261
05/06/2025 285.00p 290.00p 280.00p 280.00p 21916
04/06/2025 287.00p 290.00p 280.08p 285.00p 22444
03/06/2025 294.00p 298.00p 284.00p 287.00p 57936
02/06/2025 294.00p 298.00p 290.00p 294.00p 24057
30/05/2025 293.00p 298.00p 290.00p 298.00p 85295
29/05/2025 290.00p 295.70p 288.30p 293.00p 86966
28/05/2025 286.00p 292.00p 284.00p 290.00p 34156
27/05/2025 289.00p 294.00p 284.00p 284.00p 26452
23/05/2025 289.00p 294.00p 286.00p 289.00p 37169
22/05/2025 289.00p 292.00p 287.55p 289.00p 32858
21/05/2025 283.00p 291.80p 282.00p 289.00p 33572
20/05/2025 284.00p 287.45p 281.30p 283.00p 10374
19/05/2025 285.00p 288.00p 282.00p 284.00p 29713
16/05/2025 291.00p 292.00p 276.00p 276.00p 22412
15/05/2025 284.00p 292.00p 284.00p 291.00p 35926
14/05/2025 292.00p 296.00p 282.60p 284.00p 25784
13/05/2025 283.00p 298.00p 283.00p 292.00p 107588
12/05/2025 271.00p 288.00p 268.00p 283.00p 63491
09/05/2025 259.00p 277.52p 256.00p 269.00p 85555
08/05/2025 264.00p 266.00p 256.00p 259.00p 46098
07/05/2025 262.00p 266.00p 258.36p 264.00p 13929
06/05/2025 254.00p 262.00p 253.33p 260.00p 32267
02/05/2025 253.00p 260.00p 252.00p 260.00p 17344
01/05/2025 253.00p 258.00p 249.20p 253.00p 15763
30/04/2025 254.00p 258.00p 250.00p 253.00p 14497
29/04/2025 253.00p 258.00p 248.00p 254.00p 40758
28/04/2025 246.00p 256.00p 246.00p 253.00p 52650
25/04/2025 243.00p 249.92p 240.00p 248.00p 28215
24/04/2025 249.00p 254.00p 240.00p 246.00p 141428
23/04/2025 235.00p 250.00p 233.39p 246.00p 42538
22/04/2025 232.00p 238.89p 230.00p 237.00p 35043
17/04/2025 231.00p 234.00p 228.00p 232.00p 134385
16/04/2025 231.00p 236.00p 228.08p 231.00p 9706
15/04/2025 232.00p 234.00p 226.00p 231.00p 73174
14/04/2025 229.00p 233.20p 226.00p 232.00p 48826
11/04/2025 237.00p 238.00p 230.00p 238.00p 70930
10/04/2025 233.00p 247.00p 232.50p 237.00p 87626
09/04/2025 231.00p 236.00p 226.00p 233.00p 40689
08/04/2025 233.00p 240.00p 230.00p 237.00p 22749
07/04/2025 228.00p 235.00p 216.25p 224.00p 81315
04/04/2025 236.00p 240.00p 226.00p 230.00p 51169
03/04/2025 244.00p 248.00p 234.00p 236.00p 39953
02/04/2025 256.00p 260.00p 248.00p 249.00p 27515
01/04/2025 255.00p 261.24p 246.00p 258.00p 100168
31/03/2025 251.00p 258.00p 248.00p 255.00p 74459
28/03/2025 246.00p 254.80p 235.20p 252.00p 218500
27/03/2025 239.00p 248.00p 236.00p 246.00p 56747
26/03/2025 233.00p 240.00p 231.20p 240.00p 114485
25/03/2025 219.00p 239.80p 219.00p 232.00p 126581
24/03/2025 215.00p 215.10p 210.00p 212.00p 35973
21/03/2025 213.00p 222.00p 213.00p 215.00p 23607
20/03/2025 209.00p 217.50p 208.00p 213.00p 56340
19/03/2025 211.00p 212.00p 206.00p 209.00p 6950
18/03/2025 201.00p 211.70p 201.00p 211.00p 27523
17/03/2025 203.00p 204.45p 195.00p 201.00p 56862
14/03/2025 204.00p 206.00p 200.72p 203.00p 12182
13/03/2025 204.00p 204.00p 200.48p 204.00p 21558
12/03/2025 204.00p 208.00p 201.65p 204.00p 7483
11/03/2025 202.00p 206.12p 200.00p 204.00p 25245
10/03/2025 207.00p 210.00p 200.00p 202.00p 30527
07/03/2025 212.00p 214.00p 204.00p 207.00p 23024
06/03/2025 218.00p 218.00p 210.00p 212.00p 31954
05/03/2025 218.00p 218.88p 216.00p 218.00p 31674
04/03/2025 220.00p 220.00p 215.08p 218.00p 10020
03/03/2025 220.00p 220.89p 217.44p 220.00p 7748
28/02/2025 223.00p 225.40p 218.60p 221.00p 9794
27/02/2025 227.00p 229.00p 222.44p 223.00p 25780
26/02/2025 226.00p 231.88p 222.00p 228.00p 41091
25/02/2025 233.00p 236.00p 222.00p 226.00p 44355
24/02/2025 227.00p 234.90p 226.00p 233.00p 40342
21/02/2025 226.00p 231.90p 220.00p 220.00p 30675
20/02/2025 221.00p 230.00p 221.00p 226.00p 59387
19/02/2025 211.00p 225.50p 210.75p 221.00p 83495
18/02/2025 201.00p 213.48p 201.00p 211.00p 34468
17/02/2025 200.00p 201.00p 198.00p 201.00p 5487
14/02/2025 200.00p 200.00p 197.17p 200.00p 8597
13/02/2025 203.00p 204.00p 196.96p 200.00p 9740
12/02/2025 204.00p 204.00p 202.27p 203.00p 2799
11/02/2025 206.00p 206.00p 202.00p 204.00p 8549
10/02/2025 206.00p 207.40p 206.00p 206.00p 2046
07/02/2025 207.00p 207.62p 207.00p 207.00p 4006
06/02/2025 204.00p 210.00p 202.66p 207.00p 32583
05/02/2025 207.00p 210.00p 202.00p 202.00p 16202
04/02/2025 202.00p 209.00p 200.00p 204.00p 16397
03/02/2025 204.00p 206.00p 196.00p 202.00p 20619
31/01/2025 202.00p 205.26p 202.00p 204.00p 12381
30/01/2025 195.00p 204.00p 194.11p 202.00p 48931
29/01/2025 192.50p 199.00p 192.21p 197.00p 28696
28/01/2025 178.50p 194.97p 178.00p 192.50p 102453
27/01/2025 175.00p 175.00p 173.48p 174.00p 8841
24/01/2025 181.50p 183.00p 173.20p 175.00p 30603
23/01/2025 181.50p 183.00p 180.00p 181.50p 12154
22/01/2025 181.50p 182.00p 180.00p 180.00p 7047
21/01/2025 186.00p 186.00p 180.00p 181.50p 9238
20/01/2025 187.00p 188.00p 184.00p 186.00p 16666
17/01/2025 188.00p 190.00p 184.60p 187.00p 21154
16/01/2025 188.00p 188.00p 187.66p 188.00p 4781
15/01/2025 188.00p 188.00p 187.68p 188.00p 83890
14/01/2025 188.00p 188.00p 188.00p 188.00p 0
13/01/2025 188.00p 188.00p 186.00p 188.00p 5531
10/01/2025 188.00p 188.00p 186.00p 188.00p 282
09/01/2025 188.00p 188.00p 186.00p 188.00p 9106
08/01/2025 188.00p 190.00p 186.00p 188.00p 16907
07/01/2025 188.00p 190.00p 187.06p 188.00p 8752
06/01/2025 187.00p 194.00p 185.50p 188.00p 14502
03/01/2025 187.00p 188.68p 187.00p 187.00p 939
02/01/2025 187.00p 190.00p 184.60p 187.00p 4080
31/12/2024 187.00p 188.22p 185.50p 187.00p 7772
30/12/2024 187.00p 187.00p 185.50p 187.00p 6
27/12/2024 187.00p 188.60p 180.00p 187.00p 11651
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

*Close Price adjusted for both dividends and splits