PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1,255.00 | 1,285.00 | 1,255.00 | 1,270.00 | 1,172.00 | 19,254 |
| 2024-03-13 | 1,260.00 | 1,260.00 | 1,246.01 | 1,255.00 | 1,158.16 | 21,193 |
| 2024-03-12 | 1,255.00 | 1,265.00 | 1,247.40 | 1,250.00 | 1,153.54 | 22,380 |
| 2024-03-11 | 1,270.00 | 1,274.00 | 1,240.00 | 1,240.00 | 1,144.31 | 9,815 |
| 2024-03-08 | 1,250.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,172.00 | 2,530 |
| 2024-03-07 | 1,275.00 | 1,280.00 | 1,249.80 | 1,260.00 | 1,162.77 | 7,110 |
| 2024-03-06 | 1,275.00 | 1,275.00 | 1,240.00 | 1,245.00 | 1,148.93 | 20,591 |
| 2024-03-05 | 1,290.00 | 1,295.00 | 1,265.00 | 1,285.00 | 1,185.84 | 8,654 |
| 2024-03-04 | 1,305.00 | 1,305.00 | 1,262.38 | 1,275.00 | 1,176.61 | 10,084 |
| 2024-03-01 | 1,315.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,199.68 | 4,415 |
| 2024-02-29 | 1,330.00 | 1,335.00 | 1,295.00 | 1,295.00 | 1,195.07 | 12,802 |
| 2024-02-28 | 1,320.00 | 1,325.00 | 1,295.00 | 1,325.00 | 1,222.75 | 16,216 |
| 2024-02-27 | 1,310.00 | 1,320.00 | 1,305.00 | 1,320.00 | 1,218.14 | 13,900 |
| 2024-02-26 | 1,300.00 | 1,312.02 | 1,290.00 | 1,310.00 | 1,208.91 | 16,035 |
| 2024-02-23 | 1,300.00 | 1,315.00 | 1,285.00 | 1,315.00 | 1,213.53 | 4,951 |
| 2024-02-22 | 1,295.00 | 1,302.99 | 1,290.00 | 1,300.00 | 1,199.68 | 8,502 |
| 2024-02-21 | 1,295.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,190.45 | 10,417 |
| 2024-02-20 | 1,265.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,190.45 | 16,303 |
| 2024-02-19 | 1,255.00 | 1,265.00 | 1,253.73 | 1,255.00 | 1,158.16 | 4,530 |
| 2024-02-16 | 1,250.00 | 1,255.00 | 1,237.42 | 1,255.00 | 1,158.16 | 5,516 |
| 2024-02-15 | 1,220.00 | 1,255.00 | 1,220.00 | 1,255.00 | 1,158.16 | 11,243 |
| 2024-02-14 | 1,220.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,139.70 | 3,791 |
| 2024-02-13 | 1,220.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,135.08 | 17,088 |
| 2024-02-12 | 1,225.00 | 1,231.00 | 1,215.00 | 1,215.00 | 1,121.24 | 62,068 |
| 2024-02-09 | 1,215.00 | 1,231.24 | 1,215.00 | 1,220.00 | 1,125.86 | 8,073 |
| 2024-02-08 | 1,210.00 | 1,225.00 | 1,203.77 | 1,215.00 | 1,121.24 | 11,310 |
| 2024-02-07 | 1,205.00 | 1,210.00 | 1,188.75 | 1,200.00 | 1,107.40 | 7,803 |
| 2024-02-06 | 1,210.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,088.94 | 22,657 |
| 2024-02-05 | 1,185.00 | 1,208.97 | 1,185.00 | 1,195.00 | 1,102.79 | 2,148 |
| 2024-02-02 | 1,240.00 | 1,240.00 | 1,185.00 | 1,205.00 | 1,112.01 | 6,401 |
| 2024-02-01 | 1,225.00 | 1,225.00 | 1,194.01 | 1,200.00 | 1,107.40 | 7,256 |
| 2024-01-31 | 1,220.00 | 1,230.00 | 1,215.00 | 1,230.00 | 1,135.08 | 8,267 |
| 2024-01-30 | 1,225.00 | 1,235.45 | 1,218.00 | 1,220.00 | 1,125.86 | 535 |
| 2024-01-29 | 1,220.00 | 1,244.85 | 1,220.00 | 1,230.00 | 1,135.08 | 6,701 |
| 2024-01-26 | 1,235.00 | 1,235.00 | 1,215.00 | 1,215.00 | 1,121.24 | 1,698 |
| 2024-01-25 | 1,215.00 | 1,235.00 | 1,200.00 | 1,235.00 | 1,139.70 | 29,957 |
| 2024-01-24 | 1,195.00 | 1,198.00 | 1,175.00 | 1,195.00 | 1,102.79 | 3,187 |
| 2024-01-23 | 1,185.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,098.17 | 7,211 |
| 2024-01-22 | 1,175.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,088.94 | 7,772 |
| 2024-01-19 | 1,170.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,084.33 | 11,240 |
| 2024-01-18 | 1,185.00 | 1,200.00 | 1,165.00 | 1,170.00 | 1,079.71 | 9,930 |
| 2024-01-17 | 1,160.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,075.10 | 14,414 |
| 2024-01-16 | 1,195.00 | 1,210.00 | 1,172.24 | 1,175.00 | 1,084.33 | 170,553 |
| 2024-01-15 | 1,180.00 | 1,200.00 | 1,162.50 | 1,200.00 | 1,107.40 | 57,573 |
| 2024-01-12 | 1,155.00 | 1,175.00 | 1,155.00 | 1,155.00 | 1,065.87 | 3,404 |
| 2024-01-11 | 1,180.00 | 1,180.00 | 1,155.00 | 1,160.00 | 1,070.49 | 7,255 |
| 2024-01-10 | 1,180.00 | 1,180.00 | 1,155.00 | 1,155.00 | 1,065.87 | 3,715 |
| 2024-01-09 | 1,170.00 | 1,175.00 | 1,155.00 | 1,170.00 | 1,079.71 | 3,103 |
| 2024-01-08 | 1,160.00 | 1,175.00 | 1,149.50 | 1,170.00 | 1,079.71 | 5,916 |
| 2024-01-05 | 1,190.00 | 1,190.00 | 1,145.00 | 1,160.00 | 1,070.49 | 11,564 |
| 2024-01-04 | 1,185.00 | 1,185.00 | 1,150.00 | 1,160.00 | 1,070.49 | 7,083 |
| 2024-01-03 | 1,195.00 | 1,195.00 | 1,160.00 | 1,165.00 | 1,075.10 | 10,965 |
| 2024-01-02 | 1,180.00 | 1,200.00 | 1,165.00 | 1,165.00 | 1,075.10 | 7,503 |
| 2023-12-29 | 1,160.00 | 1,200.00 | 1,140.00 | 1,200.00 | 1,107.40 | 66,360 |
| 2023-12-28 | 1,140.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,070.49 | 9,340 |
| 2023-12-27 | 1,145.00 | 1,156.60 | 1,117.40 | 1,145.00 | 1,056.64 | 31,358 |
| 2023-12-22 | 1,140.00 | 1,145.00 | 1,125.00 | 1,130.00 | 1,042.80 | 8,202 |
| 2023-12-21 | 1,145.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,052.03 | 9,683 |
| 2023-12-20 | 1,160.00 | 1,180.00 | 1,140.00 | 1,145.00 | 1,056.64 | 44,525 |
| 2023-12-19 | 1,170.00 | 1,182.43 | 1,125.00 | 1,150.00 | 1,061.26 | 28,181 |
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.