PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,280.00 | 1,280.00 | 1,240.00 | 1,260.00 | 1,178.54 | 34,432 |
| 2024-09-04 | 1,300.00 | 1,325.00 | 1,270.00 | 1,275.00 | 1,192.57 | 34,098 |
| 2024-09-03 | 1,335.00 | 1,355.00 | 1,300.00 | 1,300.00 | 1,215.95 | 23,475 |
| 2024-09-02 | 1,335.00 | 1,336.50 | 1,315.00 | 1,315.00 | 1,229.98 | 15,853 |
| 2024-08-30 | 1,345.00 | 1,350.00 | 1,334.00 | 1,335.00 | 1,248.69 | 35,819 |
| 2024-08-29 | 1,330.00 | 1,360.00 | 1,317.04 | 1,350.00 | 1,262.72 | 40,268 |
| 2024-08-28 | 1,330.00 | 1,365.00 | 1,330.00 | 1,365.00 | 1,276.75 | 26,947 |
| 2024-08-27 | 1,315.00 | 1,350.00 | 1,305.00 | 1,345.00 | 1,258.04 | 79,932 |
| 2024-08-23 | 1,340.00 | 1,340.00 | 1,315.25 | 1,320.00 | 1,234.66 | 31,864 |
| 2024-08-22 | 1,330.00 | 1,340.00 | 1,320.00 | 1,325.00 | 1,239.33 | 19,689 |
| 2024-08-21 | 1,325.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,234.66 | 35,956 |
| 2024-08-20 | 1,335.00 | 1,355.00 | 1,330.00 | 1,340.00 | 1,253.36 | 23,494 |
| 2024-08-19 | 1,345.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,262.72 | 17,541 |
| 2024-08-16 | 1,355.00 | 1,359.50 | 1,350.00 | 1,355.00 | 1,267.39 | 7,786 |
| 2024-08-15 | 1,345.00 | 1,355.00 | 1,345.00 | 1,355.00 | 1,267.39 | 21,789 |
| 2024-08-14 | 1,335.00 | 1,350.00 | 1,327.20 | 1,350.00 | 1,262.72 | 27,358 |
| 2024-08-13 | 1,340.00 | 1,343.43 | 1,325.00 | 1,330.00 | 1,244.01 | 10,776 |
| 2024-08-12 | 1,340.00 | 1,348.50 | 1,335.00 | 1,335.00 | 1,248.69 | 14,498 |
| 2024-08-09 | 1,345.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,253.36 | 11,416 |
| 2024-08-08 | 1,330.00 | 1,345.00 | 1,325.00 | 1,340.00 | 1,253.36 | 12,815 |
| 2024-08-07 | 1,345.00 | 1,358.95 | 1,335.00 | 1,345.00 | 1,258.04 | 17,899 |
| 2024-08-06 | 1,315.00 | 1,345.00 | 1,315.00 | 1,345.00 | 1,258.04 | 32,473 |
| 2024-08-05 | 1,400.00 | 1,400.00 | 1,301.00 | 1,310.00 | 1,225.30 | 32,185 |
| 2024-08-02 | 1,435.00 | 1,435.00 | 1,400.00 | 1,400.00 | 1,309.48 | 24,688 |
| 2024-08-01 | 1,430.00 | 1,435.00 | 1,411.10 | 1,435.00 | 1,342.22 | 21,965 |
| 2024-07-31 | 1,445.00 | 1,450.00 | 1,410.50 | 1,415.00 | 1,323.51 | 22,094 |
| 2024-07-30 | 1,440.00 | 1,450.00 | 1,416.65 | 1,450.00 | 1,356.25 | 20,949 |
| 2024-07-29 | 1,410.00 | 1,439.00 | 1,401.00 | 1,425.00 | 1,332.87 | 38,556 |
| 2024-07-26 | 1,395.00 | 1,425.00 | 1,395.00 | 1,415.00 | 1,323.51 | 16,458 |
| 2024-07-25 | 1,400.00 | 1,408.00 | 1,392.50 | 1,395.00 | 1,304.81 | 8,433 |
| 2024-07-24 | 1,400.00 | 1,430.00 | 1,400.00 | 1,410.00 | 1,318.84 | 11,283 |
| 2024-07-23 | 1,410.00 | 1,420.00 | 1,405.00 | 1,410.00 | 1,318.84 | 12,313 |
| 2024-07-22 | 1,420.00 | 1,435.00 | 1,415.00 | 1,415.00 | 1,323.51 | 20,310 |
| 2024-07-19 | 1,435.00 | 1,445.00 | 1,425.00 | 1,445.00 | 1,351.58 | 1,895 |
| 2024-07-18 | 1,425.00 | 1,445.50 | 1,410.01 | 1,445.00 | 1,351.58 | 17,822 |
| 2024-07-17 | 1,410.00 | 1,445.00 | 1,392.00 | 1,420.00 | 1,328.19 | 23,128 |
| 2024-07-16 | 1,385.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,309.48 | 15,824 |
| 2024-07-15 | 1,350.00 | 1,385.00 | 1,335.00 | 1,385.00 | 1,295.45 | 19,923 |
| 2024-07-12 | 1,340.00 | 1,355.00 | 1,330.00 | 1,355.00 | 1,267.39 | 17,256 |
| 2024-07-11 | 1,310.00 | 1,335.00 | 1,310.00 | 1,335.00 | 1,248.69 | 17,630 |
| 2024-07-10 | 1,300.00 | 1,335.00 | 1,300.00 | 1,330.00 | 1,244.01 | 17,442 |
| 2024-07-09 | 1,325.00 | 1,330.00 | 1,325.00 | 1,325.00 | 1,239.33 | 3,449 |
| 2024-07-08 | 1,330.00 | 1,330.00 | 1,325.00 | 1,330.00 | 1,244.01 | 16,054 |
| 2024-07-05 | 1,290.00 | 1,335.00 | 1,290.00 | 1,335.00 | 1,248.69 | 28,557 |
| 2024-07-04 | 1,330.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,220.63 | 15,068 |
| 2024-07-03 | 1,330.00 | 1,330.00 | 1,295.00 | 1,305.00 | 1,220.63 | 9,237 |
| 2024-07-02 | 1,300.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,220.63 | 11,508 |
| 2024-07-01 | 1,300.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,215.95 | 8,035 |
| 2024-06-28 | 1,295.00 | 1,325.00 | 1,275.00 | 1,300.00 | 1,215.95 | 36,553 |
| 2024-06-27 | 1,280.00 | 1,290.00 | 1,280.00 | 1,285.00 | 1,201.92 | 13,249 |
| 2024-06-26 | 1,300.00 | 1,305.00 | 1,280.00 | 1,280.00 | 1,197.24 | 24,167 |
| 2024-06-25 | 1,300.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,211.27 | 12,611 |
| 2024-06-24 | 1,305.00 | 1,305.00 | 1,285.00 | 1,300.00 | 1,215.95 | 7,870 |
| 2024-06-21 | 1,300.00 | 1,305.00 | 1,280.00 | 1,295.00 | 1,211.27 | 26,718 |
| 2024-06-20 | 1,290.00 | 1,305.00 | 1,285.00 | 1,305.00 | 1,220.63 | 29,468 |
| 2024-06-19 | 1,285.00 | 1,290.00 | 1,279.67 | 1,290.00 | 1,206.60 | 70,443 |
| 2024-06-18 | 1,270.00 | 1,290.00 | 1,270.00 | 1,285.00 | 1,201.92 | 44,327 |
| 2024-06-17 | 1,315.00 | 1,315.00 | 1,270.00 | 1,270.00 | 1,187.89 | 20,026 |
| 2024-06-14 | 1,320.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,229.98 | 9,087 |
| 2024-06-13 | 1,325.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,234.66 | 9,428 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.1700 GBP |
| 2026-04-23 | 0.2200 GBP |
| 2025-09-18 | 0.1700 GBP |
| 2025-04-24 | 0.2100 GBP |
| 2024-09-19 | 0.1700 GBP |
| 2024-04-25 | 0.2000 GBP |
| 2023-10-05 | 0.1600 GBP |
| 2023-04-27 | 0.1200 GBP |
| 2022-09-15 | 0.0300 GBP |
| 2020-04-23 | 0.2000 GBP |
| 2019-09-19 | 0.1700 GBP |
| 2019-04-25 | 0.1900 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.