PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1,335.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,248.69 | 7,456 |
| 2024-06-11 | 1,340.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,244.01 | 6,780 |
| 2024-06-10 | 1,330.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,248.69 | 8,225 |
| 2024-06-07 | 1,355.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,262.72 | 7,210 |
| 2024-06-06 | 1,380.00 | 1,380.00 | 1,355.00 | 1,355.00 | 1,267.39 | 13,849 |
| 2024-06-05 | 1,365.00 | 1,380.00 | 1,355.00 | 1,370.00 | 1,281.42 | 14,423 |
| 2024-06-04 | 1,320.00 | 1,364.00 | 1,320.00 | 1,355.00 | 1,267.39 | 7,127 |
| 2024-06-03 | 1,320.00 | 1,360.00 | 1,320.00 | 1,355.00 | 1,267.39 | 16,933 |
| 2024-05-31 | 1,330.00 | 1,340.50 | 1,315.00 | 1,340.00 | 1,253.36 | 30,174 |
| 2024-05-30 | 1,325.00 | 1,330.00 | 1,305.50 | 1,325.00 | 1,239.33 | 36,848 |
| 2024-05-29 | 1,340.00 | 1,365.00 | 1,325.00 | 1,325.00 | 1,239.33 | 10,355 |
| 2024-05-28 | 1,355.00 | 1,365.00 | 1,335.00 | 1,355.00 | 1,267.39 | 7,285 |
| 2024-05-24 | 1,405.00 | 1,405.00 | 1,350.00 | 1,350.00 | 1,262.72 | 22,779 |
| 2024-05-23 | 1,410.00 | 1,415.00 | 1,390.00 | 1,390.00 | 1,300.13 | 20,342 |
| 2024-05-22 | 1,425.00 | 1,430.00 | 1,401.00 | 1,420.00 | 1,328.19 | 1,486 |
| 2024-05-21 | 1,405.00 | 1,445.00 | 1,390.00 | 1,420.00 | 1,328.19 | 12,931 |
| 2024-05-20 | 1,415.00 | 1,423.48 | 1,395.50 | 1,405.00 | 1,314.16 | 22,315 |
| 2024-05-17 | 1,425.00 | 1,425.00 | 1,391.25 | 1,415.00 | 1,323.51 | 12,136 |
| 2024-05-16 | 1,450.00 | 1,455.00 | 1,410.00 | 1,420.00 | 1,328.19 | 28,424 |
| 2024-05-15 | 1,460.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,356.25 | 20,516 |
| 2024-05-14 | 1,465.00 | 1,465.00 | 1,450.00 | 1,455.00 | 1,360.93 | 3,863 |
| 2024-05-13 | 1,470.00 | 1,475.00 | 1,455.00 | 1,455.00 | 1,360.93 | 1,692 |
| 2024-05-10 | 1,465.00 | 1,475.00 | 1,460.50 | 1,470.00 | 1,374.96 | 5,427 |
| 2024-05-09 | 1,480.00 | 1,485.00 | 1,460.02 | 1,475.00 | 1,379.64 | 9,477 |
| 2024-05-08 | 1,475.00 | 1,480.00 | 1,462.02 | 1,470.00 | 1,374.96 | 4,651 |
| 2024-05-07 | 1,460.00 | 1,495.00 | 1,460.00 | 1,475.00 | 1,379.64 | 9,952 |
| 2024-05-03 | 1,475.00 | 1,480.00 | 1,465.75 | 1,480.00 | 1,384.31 | 3,864 |
| 2024-05-02 | 1,485.00 | 1,485.00 | 1,460.00 | 1,470.00 | 1,374.96 | 23,497 |
| 2024-05-01 | 1,460.00 | 1,480.00 | 1,455.02 | 1,470.00 | 1,374.96 | 9,877 |
| 2024-04-30 | 1,485.00 | 1,491.37 | 1,460.00 | 1,480.00 | 1,384.31 | 11,484 |
| 2024-04-29 | 1,495.00 | 1,497.50 | 1,460.04 | 1,495.00 | 1,398.34 | 6,409 |
| 2024-04-26 | 1,485.00 | 1,490.00 | 1,460.75 | 1,475.00 | 1,379.64 | 11,245 |
| 2024-04-25 | 1,500.00 | 1,530.75 | 1,457.25 | 1,485.00 | 1,388.99 | 19,375 |
| 2024-04-24 | 1,455.00 | 1,495.00 | 1,455.00 | 1,495.00 | 1,379.64 | 16,059 |
| 2024-04-23 | 1,460.00 | 1,480.00 | 1,446.65 | 1,480.00 | 1,365.79 | 9,768 |
| 2024-04-22 | 1,445.00 | 1,465.00 | 1,445.00 | 1,455.00 | 1,342.72 | 7,397 |
| 2024-04-19 | 1,470.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,328.88 | 4,521 |
| 2024-04-18 | 1,435.00 | 1,465.00 | 1,425.00 | 1,460.00 | 1,347.34 | 6,875 |
| 2024-04-17 | 1,450.00 | 1,475.00 | 1,445.00 | 1,450.00 | 1,338.11 | 7,827 |
| 2024-04-16 | 1,450.00 | 1,475.00 | 1,448.00 | 1,460.00 | 1,347.34 | 9,165 |
| 2024-04-15 | 1,470.00 | 1,480.00 | 1,455.00 | 1,460.00 | 1,347.34 | 42,470 |
| 2024-04-12 | 1,480.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,347.34 | 56,407 |
| 2024-04-11 | 1,455.00 | 1,475.00 | 1,445.00 | 1,445.00 | 1,333.49 | 4,502 |
| 2024-04-10 | 1,445.00 | 1,465.00 | 1,430.00 | 1,465.00 | 1,351.95 | 38,872 |
| 2024-04-09 | 1,400.00 | 1,455.00 | 1,400.00 | 1,440.00 | 1,328.88 | 11,189 |
| 2024-04-08 | 1,345.00 | 1,446.25 | 1,345.00 | 1,435.00 | 1,324.27 | 20,182 |
| 2024-04-05 | 1,380.00 | 1,380.75 | 1,345.00 | 1,345.00 | 1,241.21 | 10,202 |
| 2024-04-04 | 1,385.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,282.74 | 3,123 |
| 2024-04-03 | 1,385.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,282.74 | 6,545 |
| 2024-04-02 | 1,405.00 | 1,425.00 | 1,385.50 | 1,395.00 | 1,287.35 | 7,125 |
| 2024-03-28 | 1,400.00 | 1,425.00 | 1,395.00 | 1,415.00 | 1,305.81 | 65,271 |
| 2024-03-27 | 1,390.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,287.35 | 3,850 |
| 2024-03-26 | 1,395.00 | 1,407.40 | 1,375.00 | 1,405.00 | 1,296.58 | 7,245 |
| 2024-03-25 | 1,375.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,278.12 | 8,647 |
| 2024-03-22 | 1,445.00 | 1,445.00 | 1,375.00 | 1,385.00 | 1,278.12 | 7,245 |
| 2024-03-21 | 1,470.00 | 1,470.00 | 1,405.00 | 1,420.00 | 1,310.42 | 10,498 |
| 2024-03-20 | 1,390.00 | 1,460.00 | 1,380.00 | 1,460.00 | 1,347.34 | 54,271 |
| 2024-03-19 | 1,415.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,282.74 | 9,049 |
| 2024-03-18 | 1,355.00 | 1,415.00 | 1,340.00 | 1,415.00 | 1,305.81 | 28,919 |
| 2024-03-15 | 1,275.00 | 1,350.00 | 1,270.75 | 1,335.00 | 1,231.98 | 366,532 |
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.