PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1,205.00 | 1,212.40 | 1,130.00 | 1,165.00 | 1,075.10 | 44,565 |
| 2023-12-15 | 1,260.00 | 1,280.00 | 1,205.00 | 1,205.00 | 1,112.01 | 529,129 |
| 2023-12-14 | 1,265.00 | 1,305.00 | 1,253.75 | 1,270.00 | 1,172.00 | 183,448 |
| 2023-12-13 | 1,300.00 | 1,300.00 | 1,235.00 | 1,260.00 | 1,162.77 | 15,070 |
| 2023-12-12 | 1,275.00 | 1,295.00 | 1,247.40 | 1,290.00 | 1,190.45 | 11,888 |
| 2023-12-11 | 1,260.00 | 1,305.00 | 1,245.75 | 1,290.00 | 1,190.45 | 15,014 |
| 2023-12-08 | 1,250.00 | 1,260.00 | 1,240.50 | 1,250.00 | 1,153.54 | 37,518 |
| 2023-12-07 | 1,255.00 | 1,265.00 | 1,235.00 | 1,255.00 | 1,158.16 | 7,023 |
| 2023-12-06 | 1,250.00 | 1,280.00 | 1,245.00 | 1,270.00 | 1,172.00 | 10,236 |
| 2023-12-05 | 1,280.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,153.54 | 14,259 |
| 2023-12-04 | 1,285.00 | 1,285.00 | 1,265.00 | 1,265.00 | 1,167.38 | 19,967 |
| 2023-12-01 | 1,295.00 | 1,310.00 | 1,269.00 | 1,285.00 | 1,185.84 | 23,712 |
| 2023-11-30 | 1,280.00 | 1,295.00 | 1,263.20 | 1,290.00 | 1,190.45 | 40,005 |
| 2023-11-29 | 1,250.00 | 1,275.00 | 1,225.00 | 1,270.00 | 1,172.00 | 15,882 |
| 2023-11-28 | 1,235.00 | 1,250.00 | 1,209.00 | 1,245.00 | 1,148.93 | 32,827 |
| 2023-11-27 | 1,210.00 | 1,225.00 | 1,181.00 | 1,225.00 | 1,130.47 | 5,428 |
| 2023-11-24 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,098.17 | 3,462 |
| 2023-11-23 | 1,175.00 | 1,181.25 | 1,170.00 | 1,170.00 | 1,079.71 | 8,597 |
| 2023-11-22 | 1,180.00 | 1,190.00 | 1,157.42 | 1,180.00 | 1,088.94 | 14,566 |
| 2023-11-21 | 1,190.00 | 1,195.00 | 1,180.00 | 1,185.00 | 1,093.56 | 10,542 |
| 2023-11-20 | 1,170.00 | 1,188.49 | 1,165.00 | 1,180.00 | 1,088.94 | 3,726 |
| 2023-11-17 | 1,155.00 | 1,165.00 | 1,142.40 | 1,165.00 | 1,075.10 | 5,563 |
| 2023-11-16 | 1,145.00 | 1,163.67 | 1,116.50 | 1,150.00 | 1,061.26 | 44,139 |
| 2023-11-15 | 1,100.00 | 1,150.00 | 1,080.75 | 1,125.00 | 1,038.19 | 15,780 |
| 2023-11-14 | 1,070.00 | 1,110.00 | 1,057.11 | 1,110.00 | 1,024.34 | 14,651 |
| 2023-11-13 | 1,060.00 | 1,075.00 | 1,055.00 | 1,065.00 | 982.82 | 33,591 |
| 2023-11-10 | 1,040.00 | 1,050.00 | 1,036.50 | 1,040.00 | 959.75 | 3,825 |
| 2023-11-09 | 1,035.00 | 1,042.50 | 1,026.82 | 1,030.00 | 950.52 | 5,874 |
| 2023-11-08 | 1,045.00 | 1,045.00 | 1,035.00 | 1,040.00 | 959.75 | 1,174 |
| 2023-11-07 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 959.75 | 80 |
| 2023-11-06 | 1,050.00 | 1,054.80 | 1,020.00 | 1,035.00 | 955.13 | 3,696 |
| 2023-11-03 | 1,040.00 | 1,060.00 | 1,036.10 | 1,050.00 | 968.97 | 2,382 |
| 2023-11-02 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 959.75 | 1,127 |
| 2023-11-01 | 1,040.00 | 1,040.00 | 1,008.54 | 1,025.00 | 945.90 | 4,911 |
| 2023-10-31 | 1,020.00 | 1,039.95 | 1,010.00 | 1,025.00 | 945.90 | 4,242 |
| 2023-10-30 | 1,025.00 | 1,042.98 | 1,010.00 | 1,020.00 | 941.29 | 29,724 |
| 2023-10-27 | 1,025.00 | 1,045.00 | 1,021.92 | 1,030.00 | 950.52 | 5,974 |
| 2023-10-26 | 1,065.00 | 1,065.00 | 1,030.00 | 1,030.00 | 950.52 | 9,361 |
| 2023-10-25 | 1,030.00 | 1,060.00 | 1,030.00 | 1,050.00 | 968.97 | 10,091 |
| 2023-10-24 | 1,030.00 | 1,055.00 | 1,030.00 | 1,055.00 | 973.59 | 1,459 |
| 2023-10-23 | 1,025.00 | 1,045.58 | 1,025.00 | 1,040.00 | 959.75 | 2,631 |
| 2023-10-20 | 1,025.00 | 1,045.00 | 1,025.00 | 1,040.00 | 959.75 | 15,088 |
| 2023-10-19 | 1,030.00 | 1,032.50 | 1,025.00 | 1,025.00 | 945.90 | 7,897 |
| 2023-10-18 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 955.13 | 11,701 |
| 2023-10-17 | 1,020.00 | 1,040.00 | 1,017.80 | 1,035.00 | 955.13 | 51,002 |
| 2023-10-16 | 1,015.00 | 1,040.00 | 1,015.00 | 1,040.00 | 959.75 | 3,413 |
| 2023-10-13 | 1,025.00 | 1,025.00 | 1,020.00 | 1,025.00 | 945.90 | 584 |
| 2023-10-12 | 1,020.00 | 1,025.00 | 1,020.00 | 1,020.00 | 941.29 | 16,542 |
| 2023-10-11 | 1,030.00 | 1,040.00 | 1,013.25 | 1,030.00 | 950.52 | 2,817 |
| 2023-10-10 | 1,015.00 | 1,036.06 | 1,015.00 | 1,020.00 | 941.29 | 831 |
| 2023-10-09 | 1,030.00 | 1,030.00 | 1,000.00 | 1,010.00 | 932.06 | 15,740 |
| 2023-10-06 | 1,055.00 | 1,060.00 | 1,030.00 | 1,030.00 | 950.52 | 13,761 |
| 2023-10-05 | 1,025.00 | 1,040.00 | 1,025.00 | 1,040.00 | 959.75 | 2,891 |
| 2023-10-04 | 1,045.00 | 1,055.00 | 1,010.75 | 1,035.00 | 940.37 | 24,053 |
| 2023-10-03 | 1,030.00 | 1,045.50 | 1,030.00 | 1,045.00 | 949.45 | 53,328 |
| 2023-10-02 | 1,045.00 | 1,059.25 | 1,030.00 | 1,050.00 | 954.00 | 3,321 |
| 2023-09-29 | 1,045.00 | 1,070.00 | 1,045.00 | 1,060.00 | 963.08 | 3,244 |
| 2023-09-28 | 1,050.00 | 1,059.50 | 1,046.52 | 1,050.00 | 954.00 | 2,848 |
| 2023-09-27 | 1,070.00 | 1,080.00 | 1,060.00 | 1,060.00 | 963.08 | 6,797 |
| 2023-09-26 | 1,080.00 | 1,080.00 | 1,050.00 | 1,050.00 | 954.00 | 11,564 |
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.