PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1,120.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,017.60 | 7,916 |
| 2023-06-29 | 1,115.00 | 1,170.00 | 1,100.00 | 1,120.00 | 1,017.60 | 132,668 |
| 2023-06-28 | 1,060.00 | 1,075.00 | 1,055.00 | 1,055.00 | 958.54 | 2,867 |
| 2023-06-27 | 1,050.00 | 1,065.00 | 1,050.00 | 1,050.00 | 954.00 | 5,324 |
| 2023-06-26 | 1,035.00 | 1,065.00 | 1,030.00 | 1,065.00 | 967.62 | 4,065 |
| 2023-06-23 | 1,050.00 | 1,078.25 | 1,040.00 | 1,050.00 | 954.00 | 9,609 |
| 2023-06-22 | 1,050.00 | 1,070.00 | 1,040.00 | 1,050.00 | 954.00 | 10,122 |
| 2023-06-21 | 1,075.00 | 1,080.00 | 1,050.00 | 1,075.00 | 976.71 | 9,150 |
| 2023-06-20 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 976.71 | 10,064 |
| 2023-06-19 | 1,080.00 | 1,090.00 | 1,070.00 | 1,070.00 | 972.17 | 613 |
| 2023-06-16 | 1,080.00 | 1,094.44 | 1,080.00 | 1,080.00 | 981.25 | 11,723 |
| 2023-06-15 | 1,055.00 | 1,085.00 | 1,050.00 | 1,085.00 | 985.80 | 10,855 |
| 2023-06-14 | 1,070.00 | 1,080.00 | 1,055.00 | 1,055.00 | 958.54 | 9,148 |
| 2023-06-13 | 1,075.00 | 1,080.00 | 1,050.00 | 1,050.00 | 954.00 | 17,626 |
| 2023-06-12 | 1,085.00 | 1,089.44 | 1,075.00 | 1,075.00 | 976.71 | 13,491 |
| 2023-06-09 | 1,085.00 | 1,090.00 | 1,080.00 | 1,085.00 | 985.80 | 3,304 |
| 2023-06-08 | 1,085.00 | 1,090.00 | 1,080.00 | 1,090.00 | 990.34 | 2,231 |
| 2023-06-07 | 1,085.00 | 1,093.50 | 1,070.00 | 1,085.00 | 985.80 | 641 |
| 2023-06-06 | 1,095.00 | 1,095.00 | 1,075.00 | 1,075.00 | 976.71 | 11,930 |
| 2023-06-05 | 1,075.00 | 1,100.00 | 1,075.00 | 1,090.00 | 990.34 | 11,932 |
| 2023-06-02 | 1,070.00 | 1,093.75 | 1,070.00 | 1,085.00 | 985.80 | 1,618 |
| 2023-06-01 | 1,080.00 | 1,100.00 | 1,080.00 | 1,080.00 | 981.25 | 5,764 |
| 2023-05-31 | 1,090.00 | 1,098.75 | 1,080.00 | 1,085.00 | 985.80 | 6,941 |
| 2023-05-30 | 1,105.00 | 1,110.00 | 1,080.00 | 1,080.00 | 981.25 | 10,898 |
| 2023-05-26 | 1,105.00 | 1,120.00 | 1,090.00 | 1,090.00 | 990.34 | 4,836 |
| 2023-05-25 | 1,100.00 | 1,105.00 | 1,093.00 | 1,100.00 | 999.42 | 2,913 |
| 2023-05-24 | 1,100.00 | 1,108.77 | 1,090.00 | 1,090.00 | 990.34 | 18,854 |
| 2023-05-23 | 1,100.00 | 1,117.50 | 1,100.00 | 1,110.00 | 1,008.51 | 1,205 |
| 2023-05-22 | 1,105.00 | 1,115.00 | 1,095.00 | 1,100.00 | 999.42 | 5,603 |
| 2023-05-19 | 1,090.00 | 1,100.00 | 1,085.00 | 1,095.00 | 994.88 | 42,466 |
| 2023-05-18 | 1,080.00 | 1,080.00 | 1,071.57 | 1,075.00 | 976.71 | 42,708 |
| 2023-05-17 | 1,085.00 | 1,089.67 | 1,075.83 | 1,080.00 | 981.25 | 16,751 |
| 2023-05-16 | 1,085.00 | 1,085.00 | 1,075.00 | 1,075.00 | 976.71 | 5,644 |
| 2023-05-15 | 1,090.00 | 1,113.83 | 1,081.75 | 1,090.00 | 990.34 | 1,115 |
| 2023-05-12 | 1,090.00 | 1,120.00 | 1,080.00 | 1,080.00 | 981.25 | 14,195 |
| 2023-05-11 | 1,105.00 | 1,114.25 | 1,090.00 | 1,095.00 | 994.88 | 7,797 |
| 2023-05-10 | 1,090.00 | 1,113.25 | 1,085.00 | 1,095.00 | 994.88 | 8,289 |
| 2023-05-09 | 1,100.00 | 1,124.97 | 1,085.00 | 1,085.00 | 985.80 | 23,120 |
| 2023-05-05 | 1,090.00 | 1,100.00 | 1,066.25 | 1,100.00 | 999.42 | 6,648 |
| 2023-05-04 | 1,115.00 | 1,124.30 | 1,090.00 | 1,095.00 | 994.88 | 13,467 |
| 2023-05-03 | 1,120.00 | 1,129.33 | 1,110.00 | 1,120.00 | 1,017.60 | 1,521 |
| 2023-05-02 | 1,140.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,026.68 | 50,997 |
| 2023-04-28 | 1,130.00 | 1,145.80 | 1,120.00 | 1,125.00 | 1,022.14 | 1,578 |
| 2023-04-27 | 1,130.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,031.22 | 5,078 |
| 2023-04-26 | 1,140.00 | 1,155.00 | 1,135.10 | 1,140.00 | 1,024.86 | 6,244 |
| 2023-04-25 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,015.87 | 14,393 |
| 2023-04-24 | 1,125.00 | 1,139.97 | 1,110.00 | 1,120.00 | 1,006.88 | 9,407 |
| 2023-04-21 | 1,115.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,002.39 | 3,215 |
| 2023-04-20 | 1,100.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,006.88 | 3,338 |
| 2023-04-19 | 1,115.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,011.38 | 4,496 |
| 2023-04-18 | 1,125.00 | 1,144.78 | 1,115.10 | 1,125.00 | 1,011.38 | 21,695 |
| 2023-04-17 | 1,115.00 | 1,134.80 | 1,110.00 | 1,110.00 | 997.89 | 1,893 |
| 2023-04-14 | 1,130.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,011.38 | 2,776 |
| 2023-04-13 | 1,130.00 | 1,140.00 | 1,110.00 | 1,110.00 | 997.89 | 12,471 |
| 2023-04-12 | 1,135.00 | 1,145.00 | 1,125.00 | 1,130.00 | 1,015.87 | 5,718 |
| 2023-04-11 | 1,135.00 | 1,149.00 | 1,135.00 | 1,135.00 | 1,020.37 | 537 |
| 2023-04-06 | 1,140.00 | 1,145.00 | 1,122.04 | 1,130.00 | 1,015.87 | 3,190 |
| 2023-04-05 | 1,160.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,024.86 | 5,976 |
| 2023-04-04 | 1,150.00 | 1,160.00 | 1,137.50 | 1,160.00 | 1,042.84 | 3,977 |
| 2023-04-03 | 1,145.00 | 1,157.00 | 1,140.00 | 1,140.00 | 1,024.86 | 4,743 |
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.