PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1,180.00 | 1,195.00 | 1,177.00 | 1,195.00 | 1,074.31 | 2,240 |
| 2023-01-05 | 1,210.00 | 1,210.00 | 1,185.00 | 1,200.00 | 1,078.80 | 3,945 |
| 2023-01-04 | 1,195.00 | 1,205.00 | 1,195.00 | 1,205.00 | 1,083.30 | 5,736 |
| 2023-01-03 | 1,205.00 | 1,230.00 | 1,195.00 | 1,195.00 | 1,074.31 | 2,044 |
| 2022-12-30 | 1,200.00 | 1,260.00 | 1,186.52 | 1,260.00 | 1,132.74 | 25,794 |
| 2022-12-29 | 1,200.00 | 1,200.00 | 1,176.25 | 1,190.00 | 1,069.81 | 1,138 |
| 2022-12-28 | 1,185.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,069.81 | 2,233 |
| 2022-12-23 | 1,185.00 | 1,185.00 | 1,180.00 | 1,185.00 | 1,065.32 | 473 |
| 2022-12-22 | 1,190.00 | 1,190.00 | 1,156.80 | 1,190.00 | 1,069.81 | 1,585 |
| 2022-12-21 | 1,155.00 | 1,180.00 | 1,155.00 | 1,180.00 | 1,060.82 | 1,129 |
| 2022-12-20 | 1,180.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,060.82 | 3,299 |
| 2022-12-19 | 1,175.00 | 1,200.00 | 1,157.50 | 1,180.00 | 1,060.82 | 5,772 |
| 2022-12-16 | 1,180.00 | 1,235.00 | 1,180.00 | 1,205.00 | 1,083.30 | 1,885 |
| 2022-12-15 | 1,210.00 | 1,239.31 | 1,180.00 | 1,210.00 | 1,087.79 | 3,279 |
| 2022-12-14 | 1,200.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,074.31 | 1,967 |
| 2022-12-13 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,083.30 | 1,746 |
| 2022-12-12 | 1,190.00 | 1,236.40 | 1,180.00 | 1,210.00 | 1,087.79 | 2,683 |
| 2022-12-09 | 1,230.00 | 1,240.00 | 1,176.06 | 1,202.50 | 1,081.05 | 2,993 |
| 2022-12-08 | 1,220.00 | 1,245.00 | 1,175.00 | 1,225.00 | 1,101.28 | 9,916 |
| 2022-12-07 | 1,240.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,096.78 | 7,766 |
| 2022-12-06 | 1,235.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,110.27 | 9,564 |
| 2022-12-05 | 1,245.00 | 1,245.00 | 1,215.00 | 1,225.00 | 1,101.28 | 3,070 |
| 2022-12-02 | 1,245.00 | 1,245.00 | 1,225.00 | 1,245.00 | 1,119.26 | 1,903 |
| 2022-12-01 | 1,245.00 | 1,245.00 | 1,235.00 | 1,235.00 | 1,110.27 | 2,833 |
| 2022-11-30 | 1,235.00 | 1,245.00 | 1,227.20 | 1,240.00 | 1,114.76 | 5,200 |
| 2022-11-29 | 1,260.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,114.76 | 8,915 |
| 2022-11-28 | 1,260.00 | 1,265.00 | 1,260.00 | 1,265.00 | 1,137.24 | 2,310 |
| 2022-11-25 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,132.74 | 249 |
| 2022-11-24 | 1,240.00 | 1,265.00 | 1,240.00 | 1,265.00 | 1,137.24 | 1,958 |
| 2022-11-23 | 1,240.00 | 1,265.00 | 1,230.00 | 1,265.00 | 1,137.24 | 7,659 |
| 2022-11-22 | 1,265.00 | 1,265.00 | 1,260.00 | 1,260.00 | 1,132.74 | 2,834 |
| 2022-11-21 | 1,240.00 | 1,263.75 | 1,240.00 | 1,260.00 | 1,132.74 | 2,278 |
| 2022-11-18 | 1,260.00 | 1,265.00 | 1,260.00 | 1,265.00 | 1,137.24 | 4,586 |
| 2022-11-17 | 1,260.00 | 1,265.00 | 1,230.00 | 1,230.00 | 1,105.77 | 2,508 |
| 2022-11-16 | 1,240.00 | 1,265.00 | 1,240.00 | 1,265.00 | 1,137.24 | 5,661 |
| 2022-11-15 | 1,265.00 | 1,265.00 | 1,245.80 | 1,265.00 | 1,137.24 | 1,009 |
| 2022-11-14 | 1,255.00 | 1,255.00 | 1,234.49 | 1,235.00 | 1,110.27 | 6,188 |
| 2022-11-11 | 1,255.00 | 1,270.00 | 1,253.20 | 1,265.00 | 1,137.24 | 5,755 |
| 2022-11-10 | 1,250.00 | 1,270.00 | 1,235.00 | 1,270.00 | 1,141.73 | 11,349 |
| 2022-11-09 | 1,260.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,141.73 | 4,268 |
| 2022-11-08 | 1,300.00 | 1,345.00 | 1,260.00 | 1,275.00 | 1,146.23 | 41,348 |
| 2022-11-07 | 1,255.00 | 1,325.00 | 1,253.85 | 1,300.00 | 1,168.70 | 4,837 |
| 2022-11-04 | 1,270.00 | 1,270.00 | 1,256.50 | 1,270.00 | 1,141.73 | 932 |
| 2022-11-03 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,132.74 | 1,564 |
| 2022-11-02 | 1,275.00 | 1,283.50 | 1,250.00 | 1,250.00 | 1,123.75 | 5,464 |
| 2022-11-01 | 1,270.00 | 1,290.00 | 1,270.00 | 1,275.00 | 1,146.23 | 3,112 |
| 2022-10-31 | 1,255.00 | 1,275.00 | 1,210.00 | 1,260.00 | 1,132.74 | 4,763 |
| 2022-10-28 | 1,245.00 | 1,245.00 | 1,185.00 | 1,200.00 | 1,078.80 | 8,480 |
| 2022-10-27 | 1,275.00 | 1,313.00 | 1,240.00 | 1,240.00 | 1,114.76 | 9,624 |
| 2022-10-26 | 1,200.00 | 1,245.00 | 1,200.00 | 1,215.00 | 1,092.29 | 17,145 |
| 2022-10-25 | 1,200.00 | 1,247.00 | 1,180.00 | 1,180.00 | 1,060.82 | 8,122 |
| 2022-10-24 | 1,200.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,074.31 | 3,373 |
| 2022-10-21 | 1,180.00 | 1,215.00 | 1,180.00 | 1,200.00 | 1,078.80 | 4,345 |
| 2022-10-20 | 1,235.00 | 1,235.00 | 1,165.00 | 1,200.00 | 1,078.80 | 11,579 |
| 2022-10-19 | 1,240.00 | 1,250.00 | 1,215.00 | 1,250.00 | 1,123.75 | 2,304 |
| 2022-10-18 | 1,260.00 | 1,267.30 | 1,220.00 | 1,225.00 | 1,101.28 | 5,672 |
| 2022-10-17 | 1,225.00 | 1,270.00 | 1,225.00 | 1,245.00 | 1,119.26 | 617 |
| 2022-10-14 | 1,280.00 | 1,290.00 | 1,240.00 | 1,240.00 | 1,114.76 | 8,579 |
| 2022-10-13 | 1,310.00 | 1,310.00 | 1,260.00 | 1,265.00 | 1,137.24 | 4,405 |
| 2022-10-12 | 1,345.00 | 1,350.03 | 1,300.00 | 1,300.00 | 1,168.70 | 11,962 |
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.