PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,450.00 | 1,450.00 | 1,425.00 | 1,425.00 | 1,278.28 | 3,886 |
| 2022-07-14 | 1,450.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,300.71 | 3,941 |
| 2022-07-13 | 1,450.00 | 1,465.00 | 1,450.00 | 1,465.00 | 1,314.17 | 2,912 |
| 2022-07-12 | 1,460.00 | 1,475.00 | 1,445.00 | 1,450.00 | 1,300.71 | 5,716 |
| 2022-07-11 | 1,515.00 | 1,515.00 | 1,475.00 | 1,475.00 | 1,323.14 | 6,686 |
| 2022-07-08 | 1,485.00 | 1,485.00 | 1,460.00 | 1,460.00 | 1,309.68 | 4,950 |
| 2022-07-07 | 1,490.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,341.08 | 4,007 |
| 2022-07-06 | 1,435.00 | 1,495.00 | 1,425.00 | 1,495.00 | 1,341.08 | 9,349 |
| 2022-07-05 | 1,440.00 | 1,450.00 | 1,415.00 | 1,420.00 | 1,273.80 | 6,036 |
| 2022-07-04 | 1,465.00 | 1,475.00 | 1,450.00 | 1,455.00 | 1,305.20 | 12,930 |
| 2022-07-01 | 1,445.00 | 1,480.00 | 1,438.50 | 1,480.00 | 1,327.62 | 4,066 |
| 2022-06-30 | 1,455.00 | 1,470.00 | 1,430.00 | 1,470.00 | 1,318.65 | 26,649 |
| 2022-06-29 | 1,510.00 | 1,530.00 | 1,455.00 | 1,455.00 | 1,305.20 | 12,743 |
| 2022-06-28 | 1,550.00 | 1,550.00 | 1,475.00 | 1,475.00 | 1,323.14 | 2,942 |
| 2022-06-27 | 1,545.00 | 1,550.00 | 1,545.00 | 1,550.00 | 1,390.41 | 125 |
| 2022-06-24 | 1,545.00 | 1,549.00 | 1,525.00 | 1,545.00 | 1,385.93 | 4,598 |
| 2022-06-23 | 1,565.00 | 1,565.00 | 1,505.00 | 1,505.00 | 1,350.05 | 207 |
| 2022-06-22 | 1,530.00 | 1,570.00 | 1,520.00 | 1,570.00 | 1,408.36 | 359 |
| 2022-06-21 | 1,540.00 | 1,575.00 | 1,540.00 | 1,570.00 | 1,408.36 | 10,151 |
| 2022-06-20 | 1,500.00 | 1,570.00 | 1,500.00 | 1,570.00 | 1,408.36 | 2,934 |
| 2022-06-17 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,381.44 | 718 |
| 2022-06-16 | 1,505.00 | 1,530.00 | 1,499.13 | 1,500.00 | 1,345.56 | 12,669 |
| 2022-06-15 | 1,510.00 | 1,550.00 | 1,500.00 | 1,545.00 | 1,385.93 | 815 |
| 2022-06-14 | 1,560.00 | 1,565.00 | 1,505.00 | 1,535.00 | 1,376.96 | 707 |
| 2022-06-13 | 1,530.00 | 1,545.00 | 1,510.00 | 1,535.00 | 1,376.96 | 1,650 |
| 2022-06-10 | 1,550.00 | 1,595.00 | 1,535.00 | 1,560.00 | 1,399.39 | 5,098 |
| 2022-06-09 | 1,575.00 | 1,575.00 | 1,545.00 | 1,570.00 | 1,408.36 | 329 |
| 2022-06-08 | 1,585.00 | 1,593.00 | 1,560.00 | 1,572.50 | 1,410.60 | 2,138 |
| 2022-06-07 | 1,550.00 | 1,570.00 | 1,540.00 | 1,560.00 | 1,399.39 | 2,325 |
| 2022-06-06 | 1,600.00 | 1,617.25 | 1,560.00 | 1,600.00 | 1,435.27 | 10,065 |
| 2022-06-01 | 1,595.00 | 1,600.00 | 1,550.50 | 1,570.00 | 1,408.36 | 5,566 |
| 2022-05-31 | 1,565.00 | 1,610.00 | 1,547.00 | 1,600.00 | 1,435.27 | 4,691 |
| 2022-05-30 | 1,500.00 | 1,565.00 | 1,497.50 | 1,565.00 | 1,403.87 | 3,609 |
| 2022-05-27 | 1,470.00 | 1,550.00 | 1,427.25 | 1,550.00 | 1,390.41 | 5,954 |
| 2022-05-26 | 1,435.00 | 1,460.00 | 1,392.75 | 1,450.00 | 1,300.71 | 3,779 |
| 2022-05-25 | 1,385.00 | 1,460.00 | 1,385.00 | 1,460.00 | 1,309.68 | 3,324 |
| 2022-05-24 | 1,390.00 | 1,406.75 | 1,390.00 | 1,405.00 | 1,260.34 | 131 |
| 2022-05-23 | 1,405.00 | 1,463.44 | 1,405.00 | 1,460.00 | 1,309.68 | 3,245 |
| 2022-05-20 | 1,440.00 | 1,448.99 | 1,410.00 | 1,415.00 | 1,269.31 | 3,141 |
| 2022-05-19 | 1,415.00 | 1,420.00 | 1,400.00 | 1,415.00 | 1,269.31 | 2,991 |
| 2022-05-18 | 1,435.00 | 1,444.00 | 1,425.25 | 1,430.00 | 1,282.77 | 408 |
| 2022-05-17 | 1,450.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,282.77 | 1,841 |
| 2022-05-16 | 1,435.00 | 1,449.00 | 1,405.00 | 1,435.00 | 1,287.26 | 12,194 |
| 2022-05-13 | 1,415.00 | 1,435.00 | 1,415.00 | 1,435.00 | 1,287.26 | 255 |
| 2022-05-12 | 1,440.00 | 1,440.00 | 1,405.00 | 1,410.00 | 1,264.83 | 16,316 |
| 2022-05-11 | 1,440.00 | 1,495.00 | 1,440.00 | 1,475.00 | 1,323.14 | 2,443 |
| 2022-05-10 | 1,425.00 | 1,465.00 | 1,402.75 | 1,455.00 | 1,305.20 | 2,181 |
| 2022-05-09 | 1,500.00 | 1,510.00 | 1,405.00 | 1,405.00 | 1,260.34 | 6,116 |
| 2022-05-06 | 1,525.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,345.56 | 2,624 |
| 2022-05-05 | 1,535.00 | 1,555.00 | 1,505.00 | 1,505.00 | 1,350.05 | 1,984 |
| 2022-05-04 | 1,555.00 | 1,569.50 | 1,528.00 | 1,560.00 | 1,399.39 | 1,771 |
| 2022-05-03 | 1,535.00 | 1,563.50 | 1,525.00 | 1,555.00 | 1,394.90 | 4,558 |
| 2022-04-29 | 1,530.00 | 1,565.00 | 1,525.00 | 1,565.00 | 1,403.87 | 2,118 |
| 2022-04-28 | 1,500.00 | 1,570.00 | 1,495.00 | 1,565.00 | 1,403.87 | 8,527 |
| 2022-04-27 | 1,460.00 | 1,525.00 | 1,442.36 | 1,525.00 | 1,367.99 | 11,770 |
| 2022-04-26 | 1,485.00 | 1,500.00 | 1,460.00 | 1,475.00 | 1,323.14 | 4,764 |
| 2022-04-25 | 1,480.00 | 1,494.25 | 1,475.00 | 1,475.00 | 1,323.14 | 620 |
| 2022-04-22 | 1,505.00 | 1,529.25 | 1,475.00 | 1,475.00 | 1,323.14 | 2,361 |
| 2022-04-21 | 1,505.00 | 1,505.00 | 1,495.00 | 1,500.00 | 1,345.56 | 6,991 |
| 2022-04-20 | 1,505.00 | 1,524.00 | 1,499.75 | 1,500.00 | 1,345.56 | 4,371 |
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.