Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
01/07/2022 270.00p 275.00p 270.00p 270.00p 3
30/06/2022 267.50p 269.70p 267.50p 267.50p 399
29/06/2022 267.50p 267.50p 265.00p 267.50p 6011
28/06/2022 270.50p 279.00p 267.00p 267.50p 39795
27/06/2022 270.50p 274.82p 267.25p 270.50p 4128
24/06/2022 272.50p 274.80p 268.65p 270.50p 16978
23/06/2022 272.50p 273.25p 268.65p 272.50p 977
22/06/2022 272.50p 273.60p 272.50p 272.50p 1384
21/06/2022 272.50p 273.99p 268.44p 272.50p 7150
20/06/2022 275.00p 278.40p 268.00p 272.50p 12209
17/06/2022 275.00p 279.80p 270.00p 275.00p 5112
16/06/2022 277.50p 280.00p 270.44p 275.00p 1001
15/06/2022 267.50p 275.00p 267.50p 270.00p 23863
14/06/2022 272.50p 272.50p 265.00p 267.50p 1818
13/06/2022 272.50p 274.00p 266.00p 272.50p 8614
10/06/2022 272.50p 272.50p 270.10p 272.50p 188
09/06/2022 272.50p 272.50p 265.00p 265.00p 4555
08/06/2022 271.50p 272.50p 270.10p 272.50p 4679
07/06/2022 275.00p 280.00p 267.00p 271.50p 10002
06/06/2022 275.00p 279.00p 272.00p 275.00p 37647
01/06/2022 275.00p 280.00p 273.40p 275.00p 25986
31/05/2022 275.00p 278.00p 271.50p 273.00p 62162
27/05/2022 268.50p 270.00p 268.50p 269.50p 7278
26/05/2022 282.50p 282.50p 265.05p 268.50p 12741
25/05/2022 285.00p 285.00p 280.00p 282.50p 5904
24/05/2022 286.00p 286.00p 282.50p 286.00p 14384
23/05/2022 285.00p 286.00p 282.40p 286.00p 47879
20/05/2022 276.00p 287.00p 274.75p 285.00p 46800
19/05/2022 276.00p 276.00p 274.00p 276.00p 20125
18/05/2022 276.00p 279.40p 274.40p 276.00p 4658
17/05/2022 282.50p 285.00p 271.00p 276.00p 9116
16/05/2022 297.50p 300.00p 280.30p 282.50p 16209
13/05/2022 297.50p 298.00p 295.30p 297.50p 3590
12/05/2022 297.50p 299.00p 295.00p 297.50p 4034
11/05/2022 297.50p 298.34p 295.10p 297.50p 2979
10/05/2022 297.50p 297.50p 295.05p 297.50p 2267
09/05/2022 297.50p 298.65p 295.00p 297.50p 10531
06/05/2022 300.00p 303.25p 297.00p 297.50p 4598
05/05/2022 300.00p 304.90p 296.66p 300.00p 15049
04/05/2022 300.00p 300.00p 295.00p 297.50p 5114
03/05/2022 307.50p 307.50p 295.00p 300.00p 13167
29/04/2022 310.00p 310.00p 305.00p 307.50p 8261
28/04/2022 310.00p 310.00p 303.80p 310.00p 6324
27/04/2022 310.00p 310.00p 305.25p 310.00p 4468
26/04/2022 310.00p 310.00p 305.20p 310.00p 6763
25/04/2022 310.00p 310.00p 305.20p 310.00p 6854
22/04/2022 315.00p 315.00p 305.00p 307.50p 402117
21/04/2022 315.00p 315.00p 310.00p 315.00p 4052
20/04/2022 315.00p 315.00p 310.00p 315.00p 1663
19/04/2022 315.00p 317.50p 305.00p 315.00p 19705
14/04/2022 315.00p 315.00p 310.00p 315.00p 11103
13/04/2022 315.00p 315.00p 310.55p 315.00p 311
12/04/2022 320.00p 320.00p 310.50p 315.00p 3407
11/04/2022 327.00p 327.44p 314.96p 320.00p 8094
08/04/2022 327.00p 327.00p 320.00p 327.00p 1250
07/04/2022 327.00p 338.00p 320.00p 327.00p 40662
06/04/2022 331.00p 332.00p 324.56p 331.00p 1069
05/04/2022 331.00p 332.00p 324.36p 331.00p 8827
04/04/2022 331.00p 332.00p 324.28p 331.00p 5908
01/04/2022 327.00p 332.50p 322.00p 331.00p 11601
31/03/2022 333.00p 334.00p 321.00p 327.00p 16535
30/03/2022 339.00p 339.00p 326.00p 333.00p 9242
29/03/2022 355.00p 359.00p 333.00p 346.00p 28273
28/03/2022 346.00p 349.74p 344.57p 346.00p 9813
25/03/2022 346.00p 349.74p 344.57p 346.00p 12452
24/03/2022 348.00p 350.00p 342.00p 346.00p 21928
23/03/2022 330.00p 349.84p 324.00p 348.00p 21288
22/03/2022 330.00p 335.88p 329.40p 330.00p 7770
21/03/2022 330.00p 334.40p 330.00p 330.00p 6370
18/03/2022 330.00p 334.40p 330.00p 330.00p 5653
17/03/2022 330.00p 334.40p 329.55p 330.00p 9093
16/03/2022 330.00p 334.40p 329.00p 330.00p 20303
15/03/2022 330.00p 334.40p 328.80p 330.00p 5519
14/03/2022 330.00p 334.40p 330.00p 330.00p 6640
11/03/2022 330.00p 334.40p 324.00p 330.00p 14688
10/03/2022 332.00p 336.00p 326.60p 330.00p 10740
09/03/2022 332.00p 336.26p 326.24p 332.00p 8345
08/03/2022 337.00p 337.90p 326.28p 332.00p 138620
07/03/2022 338.00p 338.50p 330.55p 337.00p 18500
04/03/2022 349.00p 349.00p 338.16p 341.00p 42990
03/03/2022 349.00p 349.00p 342.00p 349.00p 7793
02/03/2022 350.00p 350.00p 342.00p 349.00p 8760
01/03/2022 350.00p 350.00p 344.00p 350.00p 13320
28/02/2022 349.00p 350.00p 343.40p 350.00p 31867
25/02/2022 344.00p 354.00p 339.44p 349.00p 68944
24/02/2022 357.00p 357.00p 342.24p 344.00p 43392
23/02/2022 361.00p 363.73p 361.00p 361.00p 4770
22/02/2022 361.00p 368.00p 354.00p 361.00p 2899
21/02/2022 361.00p 363.80p 355.20p 361.00p 169336
18/02/2022 361.00p 368.00p 357.55p 361.00p 8234
17/02/2022 361.00p 366.00p 356.00p 361.00p 15297
16/02/2022 360.00p 363.75p 355.00p 361.00p 7974
15/02/2022 360.00p 363.84p 354.00p 360.00p 7379
14/02/2022 363.00p 364.44p 356.24p 360.00p 10499
11/02/2022 363.00p 368.00p 356.25p 363.00p 257501
10/02/2022 363.00p 368.00p 357.06p 363.00p 8119
09/02/2022 363.00p 363.00p 357.00p 363.00p 24398
08/02/2022 363.00p 363.00p 357.00p 363.00p 1752
07/02/2022 363.00p 363.00p 357.00p 363.00p 40656
04/02/2022 361.00p 361.25p 357.00p 361.00p 9978
03/02/2022 361.00p 361.44p 355.00p 361.00p 4761
02/02/2022 365.00p 366.50p 357.00p 361.00p 16692
01/02/2022 356.00p 368.00p 356.00p 365.00p 19643
31/01/2022 356.00p 360.00p 352.00p 356.00p 47593
28/01/2022 357.00p 358.40p 354.80p 356.00p 54801
27/01/2022 357.00p 358.00p 354.00p 357.00p 23102
26/01/2022 335.00p 358.00p 334.00p 356.00p 28248
25/01/2022 333.00p 340.00p 333.00p 335.00p 6552
24/01/2022 331.00p 335.00p 325.00p 333.00p 16196
21/01/2022 327.00p 333.40p 324.28p 331.00p 15732
20/01/2022 323.00p 334.00p 323.00p 327.00p 5536
19/01/2022 323.00p 329.99p 322.10p 323.00p 4280
18/01/2022 323.00p 329.00p 319.55p 323.00p 12396
17/01/2022 325.00p 325.00p 314.00p 323.00p 31634
14/01/2022 325.00p 325.00p 320.20p 325.00p 6070
13/01/2022 325.00p 325.00p 320.10p 325.00p 8228
12/01/2022 325.00p 325.35p 323.00p 325.00p 3600
10/01/2022 326.00p 326.00p 322.00p 326.00p 2351
07/01/2022 327.00p 330.00p 322.00p 326.00p 3008
06/01/2022 327.00p 327.00p 324.00p 327.00p 3029
05/01/2022 325.00p 330.00p 324.00p 327.00p 8388
04/01/2022 325.00p 326.00p 320.00p 325.00p 9536
31/12/2021 325.00p 326.50p 321.00p 325.00p 1351
30/12/2021 325.00p 330.00p 321.00p 325.00p 6547
29/12/2021 323.00p 328.00p 317.50p 323.00p 6092
24/12/2021 323.00p 328.00p 317.40p 323.00p 1616
23/12/2021 309.00p 330.00p 309.00p 323.00p 22665
22/12/2021 309.00p 316.00p 302.28p 309.00p 3046
21/12/2021 307.00p 314.00p 300.28p 311.00p 7842
20/12/2021 313.00p 313.44p 300.00p 307.00p 3028
17/12/2021 315.00p 315.00p 308.00p 313.00p 8491
16/12/2021 317.00p 317.00p 310.67p 315.00p 7775
15/12/2021 317.00p 319.10p 310.65p 317.00p 24339
14/12/2021 315.00p 317.00p 310.00p 317.00p 14831
13/12/2021 317.00p 320.00p 313.50p 315.00p 10153
10/12/2021 330.00p 330.00p 312.84p 317.00p 15675
09/12/2021 338.00p 341.14p 326.00p 330.00p 6508
08/12/2021 346.00p 346.00p 333.00p 338.00p 38474
07/12/2021 345.00p 347.44p 340.00p 346.00p 17141
06/12/2021 345.00p 348.00p 341.00p 345.00p 9211
03/12/2021 336.00p 345.00p 334.00p 345.00p 16787
02/12/2021 331.00p 339.00p 328.00p 336.00p 10741
01/12/2021 339.00p 346.00p 330.00p 331.00p 10049
30/11/2021 334.00p 341.06p 334.00p 339.00p 7083
29/11/2021 343.00p 343.00p 334.00p 334.00p 4798
26/11/2021 346.00p 346.00p 336.00p 343.00p 11508
25/11/2021 335.00p 352.00p 330.00p 346.00p 18796
24/11/2021 346.00p 346.80p 330.00p 335.00p 4319
23/11/2021 349.00p 351.80p 339.70p 346.00p 6404
22/11/2021 352.00p 354.00p 343.00p 349.00p 3493
19/11/2021 363.00p 368.00p 348.00p 352.00p 29350
18/11/2021 366.00p 370.00p 360.05p 363.00p 32143
17/11/2021 366.00p 367.00p 362.55p 366.00p 5510
16/11/2021 370.00p 370.00p 366.56p 370.00p 12490
15/11/2021 372.00p 373.00p 366.00p 370.00p 47033
12/11/2021 362.00p 374.00p 362.00p 372.00p 9484
11/11/2021 361.00p 368.00p 356.00p 362.00p 10677
10/11/2021 385.00p 385.00p 358.55p 361.00p 59036
09/11/2021 373.00p 388.00p 369.60p 385.00p 19876
08/11/2021 373.00p 380.00p 366.28p 373.00p 2867
05/11/2021 363.00p 377.34p 363.00p 373.00p 29216
04/11/2021 360.00p 370.00p 356.00p 363.00p 24397
03/11/2021 347.00p 365.80p 346.00p 360.00p 9860
02/11/2021 347.00p 353.00p 346.25p 347.00p 4946
01/11/2021 337.00p 349.90p 337.00p 347.00p 16435
29/10/2021 337.00p 340.00p 336.55p 337.00p 10182
28/10/2021 329.00p 339.50p 329.00p 337.00p 17511
27/10/2021 329.00p 336.68p 329.00p 329.00p 7354
26/10/2021 329.00p 334.40p 329.00p 329.00p 14741
25/10/2021 331.00p 336.00p 322.28p 329.00p 15737
22/10/2021 329.00p 330.44p 323.00p 329.00p 9322
21/10/2021 329.00p 331.00p 322.28p 329.00p 9828
20/10/2021 329.00p 334.00p 324.65p 329.00p 6750
19/10/2021 329.00p 334.84p 322.00p 329.00p 8268
18/10/2021 335.00p 341.66p 326.28p 329.00p 25282
15/10/2021 327.00p 340.00p 327.00p 335.00p 11500
14/10/2021 315.00p 333.00p 315.00p 327.00p 9692
13/10/2021 315.00p 319.90p 314.16p 315.00p 6239
12/10/2021 314.00p 319.00p 310.00p 310.00p 11193
11/10/2021 307.00p 318.00p 306.00p 314.00p 7495
08/10/2021 304.00p 309.76p 302.00p 307.00p 10147
07/10/2021 300.00p 306.00p 298.00p 304.00p 8785
06/10/2021 304.00p 307.36p 294.00p 300.00p 6313
05/10/2021 301.00p 308.00p 301.00p 304.00p 7564
04/10/2021 301.00p 310.00p 298.00p 298.00p 11229
01/10/2021 303.00p 308.00p 296.00p 296.00p 3849
30/09/2021 304.00p 310.00p 299.44p 304.00p 15472
29/09/2021 304.00p 307.90p 300.64p 305.00p 11569
28/09/2021 304.00p 307.99p 298.24p 304.00p 14499
27/09/2021 311.00p 318.00p 300.00p 304.00p 12303
24/09/2021 315.00p 315.00p 306.00p 311.00p 12755
23/09/2021 311.00p 318.00p 304.00p 315.00p 12429
22/09/2021 315.00p 320.00p 304.00p 311.00p 11439
21/09/2021 316.00p 319.90p 312.80p 316.00p 86545
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

*Close Price adjusted for both dividends and splits