PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,135.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,033.85 | 8,312 |
| 2023-03-30 | 1,150.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,006.88 | 2,690 |
| 2023-03-29 | 1,155.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,024.86 | 2,074 |
| 2023-03-28 | 1,120.00 | 1,140.00 | 1,115.00 | 1,130.00 | 1,015.87 | 13,615 |
| 2023-03-27 | 1,155.00 | 1,155.00 | 1,120.00 | 1,140.00 | 1,024.86 | 4,581 |
| 2023-03-24 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,033.85 | 2,954 |
| 2023-03-23 | 1,190.00 | 1,190.00 | 1,157.75 | 1,190.00 | 1,069.81 | 19 |
| 2023-03-22 | 1,165.00 | 1,168.00 | 1,157.04 | 1,165.00 | 1,047.34 | 2,951 |
| 2023-03-21 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,060.82 | 2,651 |
| 2023-03-20 | 1,195.00 | 1,195.00 | 1,157.25 | 1,175.00 | 1,056.33 | 5,388 |
| 2023-03-17 | 1,185.00 | 1,200.00 | 1,185.00 | 1,195.00 | 1,074.31 | 5,034 |
| 2023-03-16 | 1,200.00 | 1,215.00 | 1,180.04 | 1,195.00 | 1,074.31 | 6,822 |
| 2023-03-15 | 1,185.00 | 1,220.00 | 1,170.00 | 1,220.00 | 1,096.78 | 90,397 |
| 2023-03-14 | 1,135.00 | 1,205.00 | 1,120.00 | 1,185.00 | 1,065.32 | 38,600 |
| 2023-03-13 | 1,185.00 | 1,215.00 | 1,125.00 | 1,125.00 | 1,011.38 | 6,511 |
| 2023-03-10 | 1,215.00 | 1,220.00 | 1,205.00 | 1,205.00 | 1,083.30 | 20,013 |
| 2023-03-09 | 1,190.00 | 1,225.00 | 1,165.00 | 1,225.00 | 1,101.28 | 16,158 |
| 2023-03-08 | 1,215.00 | 1,215.00 | 1,180.00 | 1,185.00 | 1,065.32 | 14,779 |
| 2023-03-07 | 1,230.00 | 1,238.49 | 1,205.00 | 1,205.00 | 1,083.30 | 15,128 |
| 2023-03-06 | 1,255.00 | 1,275.00 | 1,215.00 | 1,235.00 | 1,110.27 | 39,387 |
| 2023-03-03 | 1,185.00 | 1,255.00 | 1,185.00 | 1,250.00 | 1,123.75 | 45,814 |
| 2023-03-02 | 1,165.00 | 1,189.95 | 1,135.00 | 1,160.00 | 1,042.84 | 70,787 |
| 2023-03-01 | 1,100.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,006.88 | 47,062 |
| 2023-02-28 | 1,060.00 | 1,103.66 | 1,050.00 | 1,100.00 | 988.90 | 50,927 |
| 2023-02-27 | 1,040.00 | 1,070.00 | 1,029.35 | 1,050.00 | 943.95 | 41,767 |
| 2023-02-24 | 1,035.00 | 1,050.00 | 1,029.50 | 1,030.00 | 925.97 | 21,178 |
| 2023-02-23 | 1,035.00 | 1,089.50 | 1,019.80 | 1,025.00 | 921.48 | 69,243 |
| 2023-02-22 | 1,020.00 | 1,061.11 | 1,005.00 | 1,020.00 | 916.98 | 93,068 |
| 2023-02-21 | 1,055.00 | 1,060.00 | 1,005.00 | 1,030.00 | 925.97 | 61,320 |
| 2023-02-20 | 1,085.00 | 1,093.49 | 1,050.00 | 1,060.00 | 952.94 | 38,410 |
| 2023-02-17 | 1,070.00 | 1,095.00 | 1,040.25 | 1,055.00 | 948.45 | 104,729 |
| 2023-02-16 | 1,145.00 | 1,145.00 | 1,070.00 | 1,100.00 | 988.90 | 25,548 |
| 2023-02-15 | 1,150.00 | 1,150.00 | 1,075.00 | 1,130.00 | 1,015.87 | 71,275 |
| 2023-02-14 | 1,215.00 | 1,215.00 | 1,155.00 | 1,155.00 | 1,038.35 | 31,782 |
| 2023-02-13 | 1,235.00 | 1,263.75 | 1,212.50 | 1,215.00 | 1,092.29 | 17,818 |
| 2023-02-10 | 1,275.00 | 1,295.00 | 1,250.00 | 1,250.00 | 1,123.75 | 11,503 |
| 2023-02-09 | 1,290.00 | 1,290.00 | 1,270.00 | 1,280.00 | 1,150.72 | 6,033 |
| 2023-02-08 | 1,300.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,159.71 | 11,585 |
| 2023-02-07 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,177.69 | 17,909 |
| 2023-02-06 | 1,300.00 | 1,345.00 | 1,280.03 | 1,310.00 | 1,177.69 | 12,332 |
| 2023-02-03 | 1,295.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,164.21 | 9,390 |
| 2023-02-02 | 1,270.00 | 1,293.50 | 1,270.00 | 1,285.00 | 1,155.22 | 11,826 |
| 2023-02-01 | 1,275.00 | 1,279.65 | 1,245.00 | 1,270.00 | 1,141.73 | 1,192 |
| 2023-01-31 | 1,280.00 | 1,280.00 | 1,230.00 | 1,270.00 | 1,141.73 | 8,429 |
| 2023-01-30 | 1,240.00 | 1,295.00 | 1,217.68 | 1,295.00 | 1,164.21 | 5,981 |
| 2023-01-27 | 1,240.00 | 1,266.67 | 1,140.91 | 1,235.00 | 1,110.27 | 68,086 |
| 2023-01-26 | 1,220.00 | 1,275.00 | 1,200.00 | 1,240.00 | 1,114.76 | 29,679 |
| 2023-01-25 | 1,140.00 | 1,170.00 | 1,120.00 | 1,155.00 | 1,038.35 | 3,610 |
| 2023-01-24 | 1,140.00 | 1,160.00 | 1,125.00 | 1,160.00 | 1,042.84 | 6,154 |
| 2023-01-23 | 1,150.00 | 1,150.00 | 1,136.80 | 1,145.00 | 1,029.36 | 8,644 |
| 2023-01-20 | 1,130.00 | 1,140.00 | 1,121.10 | 1,140.00 | 1,024.86 | 13,354 |
| 2023-01-19 | 1,140.00 | 1,140.00 | 1,130.00 | 1,130.00 | 1,015.87 | 143 |
| 2023-01-18 | 1,130.00 | 1,149.80 | 1,121.00 | 1,125.00 | 1,011.38 | 13,274 |
| 2023-01-17 | 1,150.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,015.87 | 49,245 |
| 2023-01-16 | 1,065.00 | 1,169.75 | 1,020.00 | 1,150.00 | 1,033.85 | 19,900 |
| 2023-01-13 | 1,060.00 | 1,065.00 | 1,050.00 | 1,050.00 | 943.95 | 22,591 |
| 2023-01-12 | 1,100.00 | 1,115.00 | 1,071.50 | 1,090.00 | 979.91 | 41,480 |
| 2023-01-11 | 1,170.00 | 1,175.00 | 1,100.00 | 1,100.00 | 988.90 | 16,245 |
| 2023-01-10 | 1,180.00 | 1,190.00 | 1,140.00 | 1,150.00 | 1,033.85 | 30,557 |
| 2023-01-09 | 1,205.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,078.80 | 1,193 |
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.