PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1,365.00 | 1,365.00 | 1,350.00 | 1,365.00 | 1,227.14 | 1,689 |
| 2022-10-10 | 1,365.00 | 1,400.00 | 1,348.00 | 1,400.00 | 1,258.60 | 1,992 |
| 2022-10-07 | 1,370.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,231.63 | 1,868 |
| 2022-10-06 | 1,360.00 | 1,374.98 | 1,355.00 | 1,360.00 | 1,222.64 | 3,479 |
| 2022-10-05 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,213.65 | 137 |
| 2022-10-04 | 1,400.00 | 1,400.00 | 1,352.25 | 1,400.00 | 1,258.60 | 129 |
| 2022-10-03 | 1,345.00 | 1,380.00 | 1,340.80 | 1,380.00 | 1,240.62 | 5,609 |
| 2022-09-30 | 1,395.00 | 1,395.30 | 1,365.00 | 1,390.00 | 1,249.61 | 2,256 |
| 2022-09-29 | 1,360.00 | 1,400.00 | 1,320.00 | 1,400.00 | 1,258.60 | 19,957 |
| 2022-09-28 | 1,325.00 | 1,380.00 | 1,306.00 | 1,380.00 | 1,240.62 | 3,089 |
| 2022-09-27 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,191.18 | 1,148 |
| 2022-09-26 | 1,345.00 | 1,345.00 | 1,305.00 | 1,310.00 | 1,177.69 | 2,839 |
| 2022-09-23 | 1,345.00 | 1,350.00 | 1,345.00 | 1,345.00 | 1,209.16 | 3,435 |
| 2022-09-22 | 1,300.00 | 1,390.00 | 1,300.00 | 1,390.00 | 1,249.61 | 2,866 |
| 2022-09-21 | 1,330.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,213.65 | 6,718 |
| 2022-09-20 | 1,360.00 | 1,365.00 | 1,315.00 | 1,330.00 | 1,195.67 | 8,305 |
| 2022-09-16 | 1,375.00 | 1,422.50 | 1,370.00 | 1,370.00 | 1,231.63 | 4,506 |
| 2022-09-15 | 1,380.00 | 1,420.00 | 1,360.00 | 1,380.00 | 1,240.62 | 19,137 |
| 2022-09-14 | 1,375.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,233.43 | 10,315 |
| 2022-09-13 | 1,425.00 | 1,437.50 | 1,360.00 | 1,360.00 | 1,219.98 | 16,958 |
| 2022-09-12 | 1,440.00 | 1,495.00 | 1,400.00 | 1,430.00 | 1,282.77 | 49,687 |
| 2022-09-09 | 1,405.00 | 1,480.00 | 1,405.00 | 1,435.00 | 1,287.26 | 4,231 |
| 2022-09-08 | 1,400.00 | 1,435.00 | 1,400.00 | 1,420.00 | 1,273.80 | 3,630 |
| 2022-09-07 | 1,385.00 | 1,415.00 | 1,339.00 | 1,400.00 | 1,255.86 | 10,895 |
| 2022-09-06 | 1,400.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,255.86 | 1,372 |
| 2022-09-05 | 1,380.00 | 1,405.00 | 1,380.00 | 1,405.00 | 1,260.34 | 2,617 |
| 2022-09-02 | 1,395.00 | 1,415.00 | 1,380.00 | 1,415.00 | 1,269.31 | 3,730 |
| 2022-09-01 | 1,425.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,246.89 | 12,240 |
| 2022-08-31 | 1,410.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,260.34 | 12,177 |
| 2022-08-30 | 1,430.00 | 1,430.00 | 1,411.50 | 1,415.00 | 1,269.31 | 5,134 |
| 2022-08-26 | 1,435.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,291.74 | 2,193 |
| 2022-08-25 | 1,420.00 | 1,430.88 | 1,420.00 | 1,420.00 | 1,273.80 | 6,071 |
| 2022-08-24 | 1,420.00 | 1,435.00 | 1,420.00 | 1,430.00 | 1,282.77 | 8,351 |
| 2022-08-23 | 1,420.00 | 1,450.00 | 1,410.00 | 1,420.00 | 1,273.80 | 8,786 |
| 2022-08-22 | 1,425.00 | 1,431.00 | 1,420.00 | 1,420.00 | 1,273.80 | 5,657 |
| 2022-08-19 | 1,460.00 | 1,460.00 | 1,427.00 | 1,452.50 | 1,302.95 | 6,148 |
| 2022-08-18 | 1,435.00 | 1,442.50 | 1,435.00 | 1,442.50 | 1,293.98 | 1,756 |
| 2022-08-17 | 1,435.00 | 1,449.50 | 1,420.00 | 1,420.00 | 1,273.80 | 27,238 |
| 2022-08-16 | 1,425.00 | 1,460.00 | 1,425.00 | 1,440.00 | 1,291.74 | 27,185 |
| 2022-08-15 | 1,425.00 | 1,452.63 | 1,420.00 | 1,420.00 | 1,273.80 | 604 |
| 2022-08-12 | 1,450.00 | 1,470.00 | 1,450.00 | 1,470.00 | 1,318.65 | 1,202 |
| 2022-08-11 | 1,420.00 | 1,450.00 | 1,419.75 | 1,450.00 | 1,300.71 | 42 |
| 2022-08-10 | 1,425.00 | 1,462.40 | 1,410.00 | 1,410.00 | 1,264.83 | 401 |
| 2022-08-09 | 1,420.00 | 1,445.00 | 1,400.00 | 1,445.00 | 1,296.23 | 5,207 |
| 2022-08-08 | 1,495.00 | 1,500.00 | 1,420.00 | 1,420.00 | 1,273.80 | 2,094 |
| 2022-08-05 | 1,445.00 | 1,445.00 | 1,421.25 | 1,430.00 | 1,282.77 | 2,090 |
| 2022-08-04 | 1,420.00 | 1,434.25 | 1,420.00 | 1,430.00 | 1,282.77 | 20,879 |
| 2022-08-03 | 1,420.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,300.71 | 1,425 |
| 2022-08-02 | 1,440.00 | 1,455.00 | 1,431.25 | 1,435.00 | 1,287.26 | 6,905 |
| 2022-08-01 | 1,425.07 | 1,463.50 | 1,425.07 | 1,457.50 | 1,307.44 | 197 |
| 2022-07-29 | 1,475.00 | 1,480.00 | 1,435.00 | 1,435.00 | 1,287.26 | 6,275 |
| 2022-07-28 | 1,435.00 | 1,475.00 | 1,432.13 | 1,470.00 | 1,318.65 | 6,530 |
| 2022-07-27 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,282.77 | 796 |
| 2022-07-26 | 1,450.00 | 1,450.00 | 1,445.00 | 1,450.00 | 1,300.71 | 2,022 |
| 2022-07-25 | 1,440.00 | 1,450.00 | 1,440.00 | 1,450.00 | 1,300.71 | 615 |
| 2022-07-22 | 1,465.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,300.71 | 4,720 |
| 2022-07-21 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,314.17 | 60 |
| 2022-07-20 | 1,465.00 | 1,488.00 | 1,465.00 | 1,470.00 | 1,318.65 | 2,400 |
| 2022-07-19 | 1,455.00 | 1,490.00 | 1,445.00 | 1,490.00 | 1,336.59 | 841 |
| 2022-07-18 | 1,455.00 | 1,490.00 | 1,437.75 | 1,490.00 | 1,336.59 | 3,236 |
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.