PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,535.00 | 1,535.00 | 1,505.00 | 1,505.00 | 1,350.05 | 11,278 |
| 2022-04-14 | 1,490.00 | 1,539.25 | 1,471.00 | 1,515.00 | 1,359.02 | 8,384 |
| 2022-04-13 | 1,465.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,345.56 | 4,988 |
| 2022-04-12 | 1,480.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,300.71 | 33,857 |
| 2022-04-11 | 1,475.00 | 1,500.00 | 1,470.00 | 1,480.00 | 1,327.62 | 9,978 |
| 2022-04-08 | 1,465.00 | 1,500.00 | 1,453.00 | 1,480.00 | 1,327.62 | 1,669 |
| 2022-04-07 | 1,460.00 | 1,474.74 | 1,451.50 | 1,470.00 | 1,318.65 | 5,266 |
| 2022-04-06 | 1,460.00 | 1,460.75 | 1,450.00 | 1,450.00 | 1,300.71 | 2,269 |
| 2022-04-05 | 1,480.00 | 1,480.00 | 1,456.00 | 1,480.00 | 1,327.62 | 17,198 |
| 2022-04-04 | 1,455.00 | 1,490.00 | 1,436.00 | 1,490.00 | 1,336.59 | 10,529 |
| 2022-04-01 | 1,445.00 | 1,460.00 | 1,436.00 | 1,450.00 | 1,300.71 | 15,908 |
| 2022-03-31 | 1,440.00 | 1,474.00 | 1,436.30 | 1,450.00 | 1,300.71 | 23,176 |
| 2022-03-30 | 1,436.00 | 1,442.70 | 1,400.00 | 1,410.00 | 1,264.83 | 31,251 |
| 2022-03-29 | 1,392.00 | 1,450.00 | 1,370.00 | 1,450.00 | 1,300.71 | 21,424 |
| 2022-03-28 | 1,404.00 | 1,424.00 | 1,360.00 | 1,424.00 | 1,277.39 | 10,059 |
| 2022-03-25 | 1,402.00 | 1,440.00 | 1,400.00 | 1,440.00 | 1,291.74 | 10,987 |
| 2022-03-24 | 1,402.00 | 1,403.90 | 1,400.00 | 1,400.00 | 1,255.86 | 1,513 |
| 2022-03-23 | 1,402.00 | 1,440.00 | 1,402.00 | 1,440.00 | 1,291.74 | 1,370 |
| 2022-03-22 | 1,402.00 | 1,420.00 | 1,402.00 | 1,416.00 | 1,270.21 | 2,653 |
| 2022-03-21 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,273.80 | 15,357 |
| 2022-03-18 | 1,380.00 | 1,400.00 | 1,352.07 | 1,400.00 | 1,255.86 | 27,253 |
| 2022-03-17 | 1,380.00 | 1,390.00 | 1,368.00 | 1,390.00 | 1,246.89 | 4,196 |
| 2022-03-16 | 1,358.00 | 1,390.00 | 1,348.60 | 1,390.00 | 1,246.89 | 8,703 |
| 2022-03-15 | 1,324.00 | 1,350.00 | 1,324.00 | 1,350.00 | 1,211.01 | 3,722 |
| 2022-03-14 | 1,358.00 | 1,360.00 | 1,308.00 | 1,360.00 | 1,219.98 | 20,780 |
| 2022-03-11 | 1,342.00 | 1,342.00 | 1,328.05 | 1,340.00 | 1,202.04 | 3,475 |
| 2022-03-10 | 1,336.00 | 1,341.90 | 1,323.16 | 1,338.00 | 1,200.24 | 3,166 |
| 2022-03-09 | 1,310.00 | 1,355.50 | 1,308.00 | 1,320.00 | 1,184.10 | 50,661 |
| 2022-03-08 | 1,326.00 | 1,336.00 | 1,312.00 | 1,336.00 | 1,198.45 | 6,082 |
| 2022-03-07 | 1,324.00 | 1,348.00 | 1,310.00 | 1,320.00 | 1,184.10 | 31,827 |
| 2022-03-04 | 1,340.00 | 1,350.00 | 1,325.05 | 1,350.00 | 1,211.01 | 3,974 |
| 2022-03-03 | 1,340.00 | 1,370.00 | 1,330.00 | 1,370.00 | 1,228.95 | 7,888 |
| 2022-03-02 | 1,352.00 | 1,366.00 | 1,324.00 | 1,366.00 | 1,225.36 | 18,581 |
| 2022-03-01 | 1,376.00 | 1,380.42 | 1,338.00 | 1,370.00 | 1,228.95 | 42,916 |
| 2022-02-28 | 1,380.00 | 1,389.50 | 1,370.00 | 1,376.00 | 1,234.33 | 24,880 |
| 2022-02-25 | 1,410.00 | 1,420.00 | 1,382.00 | 1,390.00 | 1,246.89 | 25,873 |
| 2022-02-24 | 1,402.00 | 1,402.00 | 1,360.00 | 1,400.00 | 1,255.86 | 3,118 |
| 2022-02-23 | 1,398.00 | 1,420.00 | 1,398.00 | 1,420.00 | 1,273.80 | 5,478 |
| 2022-02-22 | 1,390.00 | 1,404.00 | 1,326.00 | 1,380.00 | 1,237.92 | 60,045 |
| 2022-02-21 | 1,390.00 | 1,410.00 | 1,370.00 | 1,400.00 | 1,255.86 | 11,373 |
| 2022-02-18 | 1,388.00 | 1,398.90 | 1,370.00 | 1,370.00 | 1,228.95 | 981 |
| 2022-02-17 | 1,394.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,228.95 | 1,512 |
| 2022-02-16 | 1,400.00 | 1,415.88 | 1,370.00 | 1,370.00 | 1,228.95 | 44,597 |
| 2022-02-15 | 1,380.00 | 1,401.60 | 1,380.00 | 1,380.00 | 1,237.92 | 1,239 |
| 2022-02-14 | 1,418.00 | 1,438.70 | 1,386.70 | 1,404.00 | 1,259.45 | 2,291 |
| 2022-02-11 | 1,426.00 | 1,438.70 | 1,398.75 | 1,418.00 | 1,272.01 | 3,078 |
| 2022-02-10 | 1,436.00 | 1,440.00 | 1,424.04 | 1,440.00 | 1,291.74 | 3,924 |
| 2022-02-09 | 1,416.00 | 1,440.00 | 1,416.00 | 1,440.00 | 1,291.74 | 9,484 |
| 2022-02-08 | 1,400.00 | 1,406.70 | 1,380.00 | 1,406.00 | 1,261.24 | 6,116 |
| 2022-02-07 | 1,438.00 | 1,440.00 | 1,380.00 | 1,384.00 | 1,241.51 | 45,762 |
| 2022-02-04 | 1,410.00 | 1,440.00 | 1,410.00 | 1,440.00 | 1,291.74 | 2,904 |
| 2022-02-03 | 1,424.00 | 1,436.88 | 1,380.00 | 1,380.00 | 1,237.92 | 46,739 |
| 2022-02-02 | 1,414.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,300.71 | 5,381 |
| 2022-02-01 | 1,422.00 | 1,438.00 | 1,400.00 | 1,438.00 | 1,289.95 | 7,694 |
| 2022-01-31 | 1,462.00 | 1,462.00 | 1,430.00 | 1,440.00 | 1,291.74 | 15,142 |
| 2022-01-28 | 1,470.00 | 1,470.00 | 1,426.10 | 1,440.00 | 1,291.74 | 3,392 |
| 2022-01-27 | 1,396.00 | 1,470.00 | 1,393.92 | 1,470.00 | 1,318.65 | 3,507 |
| 2022-01-26 | 1,392.00 | 1,400.00 | 1,377.10 | 1,400.00 | 1,255.86 | 1,406 |
| 2022-01-25 | 1,320.00 | 1,363.70 | 1,320.00 | 1,330.00 | 1,193.07 | 5,902 |
| 2022-01-24 | 1,372.00 | 1,385.00 | 1,318.00 | 1,330.00 | 1,193.07 | 7,503 |
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.