PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1,600.00 | 1,600.00 | 1,574.00 | 1,576.00 | 1,558.58 | 55,452 |
| 2026-07-28 | 1,578.00 | 1,600.00 | 1,542.00 | 1,588.00 | 1,570.45 | 17,250 |
| 2026-07-27 | 1,600.00 | 1,610.00 | 1,544.00 | 1,584.00 | 1,566.49 | 28,216 |
| 2026-07-24 | 1,528.00 | 1,600.00 | 1,512.00 | 1,538.00 | 1,521.00 | 15,264 |
| 2026-07-23 | 1,600.00 | 1,600.00 | 1,538.00 | 1,538.00 | 1,521.00 | 23,147 |
| 2026-07-22 | 1,556.00 | 1,578.00 | 1,536.00 | 1,578.00 | 1,560.56 | 25,687 |
| 2026-07-21 | 1,556.00 | 1,602.00 | 1,540.00 | 1,554.00 | 1,536.82 | 45,215 |
| 2026-07-20 | 1,560.00 | 1,580.00 | 1,554.00 | 1,556.00 | 1,538.80 | 18,314 |
| 2026-07-17 | 1,560.00 | 1,602.00 | 1,560.00 | 1,580.00 | 1,562.54 | 31,161 |
| 2026-07-16 | 1,590.00 | 1,600.00 | 1,562.00 | 1,600.00 | 1,582.31 | 47,355 |
| 2026-07-15 | 1,620.00 | 1,646.00 | 1,592.00 | 1,592.00 | 1,574.40 | 35,547 |
| 2026-07-14 | 1,588.00 | 1,660.00 | 1,588.00 | 1,624.00 | 1,606.05 | 14,288 |
| 2026-07-13 | 1,594.00 | 1,664.00 | 1,588.00 | 1,612.00 | 1,594.18 | 10,767 |
| 2026-07-10 | 1,634.00 | 1,666.00 | 1,590.00 | 1,622.00 | 1,604.07 | 7,092 |
| 2026-07-09 | 1,590.00 | 1,634.00 | 1,586.00 | 1,610.00 | 1,592.20 | 13,250 |
| 2026-07-08 | 1,634.00 | 1,660.00 | 1,588.00 | 1,590.00 | 1,572.43 | 33,362 |
| 2026-07-07 | 1,616.00 | 1,666.00 | 1,616.00 | 1,640.00 | 1,621.87 | 25,873 |
| 2026-07-06 | 1,588.00 | 1,650.00 | 1,586.00 | 1,644.00 | 1,625.83 | 15,763 |
| 2026-07-03 | 1,600.00 | 1,678.00 | 1,596.00 | 1,602.00 | 1,584.29 | 24,955 |
| 2026-07-02 | 1,682.00 | 1,716.00 | 1,518.96 | 1,638.00 | 1,619.89 | 150,625 |
| 2026-07-01 | 1,750.00 | 1,750.00 | 1,700.00 | 1,710.00 | 1,691.10 | 21,749 |
| 2026-06-30 | 1,622.00 | 1,748.00 | 1,622.00 | 1,720.00 | 1,700.99 | 100,845 |
| 2026-06-29 | 1,654.00 | 1,714.00 | 1,628.00 | 1,682.00 | 1,663.41 | 46,519 |
| 2026-06-26 | 1,700.00 | 1,700.00 | 1,632.00 | 1,654.00 | 1,635.72 | 33,283 |
| 2026-06-25 | 1,670.00 | 1,722.00 | 1,640.00 | 1,672.00 | 1,653.52 | 45,101 |
| 2026-06-24 | 1,620.00 | 1,704.00 | 1,606.00 | 1,676.00 | 1,657.47 | 34,136 |
| 2026-06-23 | 1,660.00 | 1,698.00 | 1,616.00 | 1,644.00 | 1,625.83 | 24,432 |
| 2026-06-22 | 1,690.00 | 1,748.00 | 1,625.60 | 1,670.00 | 1,651.54 | 40,343 |
| 2026-06-19 | 1,798.00 | 1,838.00 | 1,584.00 | 1,684.00 | 1,665.39 | 247,894 |
| 2026-06-18 | 2,025.00 | 2,025.00 | 1,970.00 | 2,000.00 | 1,977.89 | 24,290 |
| 2026-06-17 | 2,050.00 | 2,050.00 | 1,974.00 | 2,000.00 | 1,977.89 | 13,447 |
| 2026-06-16 | 2,050.00 | 2,050.00 | 2,005.00 | 2,005.00 | 1,982.84 | 21,497 |
| 2026-06-15 | 2,050.00 | 2,050.00 | 2,005.00 | 2,050.00 | 2,027.34 | 10,670 |
| 2026-06-12 | 2,045.00 | 2,065.00 | 2,010.00 | 2,015.00 | 1,992.73 | 20,727 |
| 2026-06-11 | 2,000.00 | 2,045.00 | 1,968.00 | 2,025.00 | 2,002.62 | 51,795 |
| 2026-06-10 | 1,944.00 | 2,010.00 | 1,938.00 | 2,000.00 | 1,977.89 | 41,758 |
| 2026-06-09 | 2,035.00 | 2,035.00 | 1,918.00 | 1,936.00 | 1,914.60 | 23,457 |
| 2026-06-08 | 1,950.00 | 1,959.41 | 1,906.36 | 1,946.00 | 1,924.49 | 30,888 |
| 2026-06-05 | 1,982.00 | 1,996.00 | 1,956.00 | 1,962.00 | 1,940.31 | 45,372 |
| 2026-06-04 | 1,998.00 | 2,005.00 | 1,964.23 | 1,982.00 | 1,960.09 | 29,904 |
| 2026-06-03 | 1,990.00 | 2,015.50 | 1,968.00 | 1,988.00 | 1,966.03 | 49,860 |
| 2026-06-02 | 1,990.00 | 2,030.00 | 1,980.00 | 1,990.00 | 1,968.00 | 39,233 |
| 2026-06-01 | 1,986.00 | 1,996.00 | 1,970.00 | 1,990.00 | 1,968.00 | 37,512 |
| 2026-05-29 | 1,966.00 | 2,010.00 | 1,966.00 | 1,990.00 | 1,968.00 | 369,749 |
| 2026-05-28 | 2,000.00 | 2,090.00 | 1,930.00 | 1,966.00 | 1,944.27 | 336,050 |
| 2026-05-27 | 1,550.00 | 1,626.00 | 1,550.00 | 1,612.00 | 1,594.18 | 14,696 |
| 2026-05-26 | 1,598.00 | 1,606.00 | 1,552.00 | 1,598.00 | 1,580.34 | 15,350 |
| 2026-05-22 | 1,564.00 | 1,582.00 | 1,550.00 | 1,562.00 | 1,544.73 | 10,000 |
| 2026-05-21 | 1,600.00 | 1,600.00 | 1,552.00 | 1,564.00 | 1,546.71 | 8,465 |
| 2026-05-20 | 1,502.00 | 1,580.00 | 1,500.00 | 1,550.00 | 1,532.87 | 82,549 |
| 2026-05-19 | 1,564.00 | 1,570.00 | 1,510.00 | 1,512.00 | 1,495.29 | 11,482 |
| 2026-05-18 | 1,600.00 | 1,600.00 | 1,546.00 | 1,560.00 | 1,542.76 | 18,390 |
| 2026-05-15 | 1,624.00 | 1,658.00 | 1,564.00 | 1,580.00 | 1,562.54 | 34,570 |
| 2026-05-14 | 1,602.00 | 1,638.00 | 1,586.94 | 1,632.00 | 1,613.96 | 17,905 |
| 2026-05-13 | 1,582.00 | 1,596.00 | 1,566.00 | 1,594.00 | 1,576.38 | 12,709 |
| 2026-05-12 | 1,530.00 | 1,572.00 | 1,530.00 | 1,568.00 | 1,550.67 | 19,831 |
| 2026-05-11 | 1,542.00 | 1,582.00 | 1,537.00 | 1,556.00 | 1,538.80 | 10,525 |
| 2026-05-08 | 1,490.00 | 1,564.00 | 1,490.00 | 1,562.00 | 1,544.73 | 21,896 |
| 2026-05-07 | 1,514.00 | 1,554.36 | 1,500.00 | 1,504.00 | 1,487.38 | 13,625 |
| 2026-05-06 | 1,538.00 | 1,554.00 | 1,479.78 | 1,516.00 | 1,499.24 | 12,802 |
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.