PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 1,055.00 | 1,060.00 | 1,050.00 | 1,060.00 | 963.08 | 562 |
| 2023-09-22 | 1,065.00 | 1,080.00 | 1,045.00 | 1,045.00 | 949.45 | 13,089 |
| 2023-09-21 | 1,060.00 | 1,070.00 | 1,055.00 | 1,065.00 | 967.62 | 4,343 |
| 2023-09-20 | 1,060.00 | 1,075.00 | 1,060.00 | 1,075.00 | 976.71 | 3,192 |
| 2023-09-19 | 1,070.00 | 1,074.99 | 1,050.00 | 1,050.00 | 954.00 | 6,076 |
| 2023-09-18 | 1,080.00 | 1,080.00 | 1,070.00 | 1,070.00 | 972.17 | 3,228 |
| 2023-09-15 | 1,100.00 | 1,110.00 | 1,080.00 | 1,080.00 | 981.25 | 5,408 |
| 2023-09-14 | 1,070.00 | 1,075.00 | 1,060.00 | 1,075.00 | 976.71 | 3,300 |
| 2023-09-13 | 1,070.00 | 1,076.60 | 1,070.00 | 1,070.00 | 972.17 | 9,372 |
| 2023-09-12 | 1,070.00 | 1,093.75 | 1,050.00 | 1,050.00 | 954.00 | 7,304 |
| 2023-09-11 | 1,090.00 | 1,105.00 | 1,074.41 | 1,075.00 | 976.71 | 7,722 |
| 2023-09-08 | 1,095.00 | 1,115.00 | 1,079.21 | 1,090.00 | 990.34 | 5,084 |
| 2023-09-07 | 1,095.00 | 1,100.00 | 1,085.00 | 1,095.00 | 994.88 | 11,093 |
| 2023-09-06 | 1,125.00 | 1,125.00 | 1,075.00 | 1,075.00 | 976.71 | 7,479 |
| 2023-09-05 | 1,125.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,003.97 | 9,670 |
| 2023-09-04 | 1,110.00 | 1,116.94 | 1,098.03 | 1,100.00 | 999.42 | 10,721 |
| 2023-09-01 | 1,100.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,008.51 | 1,634 |
| 2023-08-31 | 1,100.00 | 1,150.00 | 1,080.00 | 1,090.00 | 990.34 | 48,282 |
| 2023-08-30 | 1,020.00 | 1,080.00 | 1,020.00 | 1,080.00 | 981.25 | 14,557 |
| 2023-08-29 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 940.37 | 7,184 |
| 2023-08-25 | 1,040.00 | 1,040.00 | 1,021.00 | 1,025.00 | 931.28 | 6,974 |
| 2023-08-24 | 1,010.00 | 1,033.75 | 1,010.00 | 1,020.00 | 926.74 | 1,732 |
| 2023-08-23 | 1,000.00 | 1,040.00 | 1,000.00 | 1,030.00 | 935.82 | 8,497 |
| 2023-08-22 | 1,010.00 | 1,021.82 | 1,005.00 | 1,015.00 | 922.20 | 2,942 |
| 2023-08-21 | 1,010.00 | 1,030.00 | 1,005.00 | 1,005.00 | 913.11 | 630 |
| 2023-08-18 | 1,020.00 | 1,039.62 | 1,009.24 | 1,020.00 | 926.74 | 1,210 |
| 2023-08-17 | 1,015.00 | 1,025.00 | 1,005.50 | 1,025.00 | 931.28 | 8,789 |
| 2023-08-16 | 1,015.00 | 1,029.35 | 1,005.75 | 1,020.00 | 926.74 | 39,760 |
| 2023-08-15 | 1,010.00 | 1,030.00 | 1,009.50 | 1,020.00 | 926.74 | 9,341 |
| 2023-08-14 | 1,015.00 | 1,015.00 | 1,010.75 | 1,015.00 | 922.20 | 2,313 |
| 2023-08-11 | 1,015.00 | 1,032.40 | 1,010.00 | 1,015.00 | 922.20 | 3,369 |
| 2023-08-10 | 1,025.00 | 1,030.00 | 1,015.00 | 1,015.00 | 922.20 | 10,295 |
| 2023-08-09 | 1,010.00 | 1,040.00 | 1,004.00 | 1,035.00 | 940.37 | 2,079 |
| 2023-08-08 | 1,045.00 | 1,045.00 | 1,021.60 | 1,045.00 | 949.45 | 269 |
| 2023-08-07 | 1,025.00 | 1,058.96 | 1,025.00 | 1,035.00 | 940.37 | 4,710 |
| 2023-08-04 | 1,035.00 | 1,040.00 | 1,020.00 | 1,035.00 | 940.37 | 5,193 |
| 2023-08-03 | 1,030.00 | 1,040.00 | 1,010.00 | 1,010.00 | 917.65 | 8,404 |
| 2023-08-02 | 1,015.00 | 1,025.00 | 1,010.00 | 1,010.00 | 917.65 | 30,928 |
| 2023-08-01 | 1,030.00 | 1,030.00 | 1,005.00 | 1,005.00 | 913.11 | 19,703 |
| 2023-07-31 | 1,035.00 | 1,040.00 | 1,025.00 | 1,025.00 | 931.28 | 3,533 |
| 2023-07-28 | 1,035.00 | 1,050.00 | 1,030.75 | 1,035.00 | 940.37 | 2,156 |
| 2023-07-27 | 1,045.00 | 1,050.00 | 1,035.75 | 1,040.00 | 944.91 | 13,387 |
| 2023-07-26 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 954.00 | 1,400 |
| 2023-07-25 | 1,040.00 | 1,055.00 | 1,035.00 | 1,040.00 | 944.91 | 7,396 |
| 2023-07-24 | 1,040.00 | 1,045.00 | 1,040.00 | 1,040.00 | 944.91 | 5,112 |
| 2023-07-21 | 1,070.00 | 1,075.00 | 1,050.00 | 1,050.00 | 954.00 | 4,993 |
| 2023-07-20 | 1,040.00 | 1,065.00 | 1,040.00 | 1,050.00 | 954.00 | 23,930 |
| 2023-07-19 | 1,055.00 | 1,075.00 | 1,045.00 | 1,045.00 | 949.45 | 14,438 |
| 2023-07-18 | 1,075.00 | 1,075.25 | 992.16 | 1,040.00 | 944.91 | 133,832 |
| 2023-07-17 | 1,100.00 | 1,100.00 | 1,075.00 | 1,075.00 | 976.71 | 4,351 |
| 2023-07-14 | 1,075.00 | 1,079.35 | 1,075.00 | 1,075.00 | 976.71 | 163 |
| 2023-07-13 | 1,080.00 | 1,110.00 | 1,075.00 | 1,080.00 | 981.25 | 14,119 |
| 2023-07-12 | 1,095.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,003.97 | 5,052 |
| 2023-07-11 | 1,100.00 | 1,105.00 | 1,095.00 | 1,102.50 | 1,001.70 | 4,455 |
| 2023-07-10 | 1,095.00 | 1,106.00 | 1,095.00 | 1,095.00 | 994.88 | 683 |
| 2023-07-07 | 1,105.00 | 1,110.00 | 1,095.00 | 1,095.00 | 994.88 | 5,854 |
| 2023-07-06 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 994.88 | 3,058 |
| 2023-07-05 | 1,100.00 | 1,107.50 | 1,100.00 | 1,100.00 | 999.42 | 7,488 |
| 2023-07-04 | 1,090.00 | 1,109.25 | 1,090.00 | 1,090.00 | 990.34 | 752 |
| 2023-07-03 | 1,110.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,008.51 | 4,084 |
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.