PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,428.00 | 1,428.00 | 1,370.00 | 1,370.00 | 1,228.95 | 4,417 |
| 2022-01-20 | 1,410.00 | 1,429.00 | 1,406.00 | 1,420.00 | 1,273.80 | 4,973 |
| 2022-01-19 | 1,404.00 | 1,420.00 | 1,400.00 | 1,406.00 | 1,261.24 | 79,088 |
| 2022-01-18 | 1,400.00 | 1,411.33 | 1,383.90 | 1,402.00 | 1,257.65 | 7,650 |
| 2022-01-17 | 1,400.00 | 1,418.00 | 1,380.00 | 1,398.00 | 1,254.06 | 14,738 |
| 2022-01-14 | 1,380.00 | 1,434.00 | 1,380.00 | 1,434.00 | 1,286.36 | 4,821 |
| 2022-01-13 | 1,432.00 | 1,439.10 | 1,384.00 | 1,400.00 | 1,255.86 | 18,493 |
| 2022-01-12 | 1,420.00 | 1,422.00 | 1,414.00 | 1,420.00 | 1,273.80 | 432 |
| 2022-01-11 | 1,412.00 | 1,412.00 | 1,380.00 | 1,384.00 | 1,241.51 | 4,042 |
| 2022-01-10 | 1,404.00 | 1,404.00 | 1,396.00 | 1,398.00 | 1,254.06 | 2,898 |
| 2022-01-07 | 1,402.00 | 1,478.00 | 1,400.00 | 1,406.00 | 1,261.24 | 2,023 |
| 2022-01-06 | 1,460.00 | 1,466.00 | 1,433.40 | 1,440.00 | 1,291.74 | 4,164 |
| 2022-01-05 | 1,432.00 | 1,480.00 | 1,432.00 | 1,480.00 | 1,327.62 | 2,642 |
| 2022-01-04 | 1,410.00 | 1,479.86 | 1,410.00 | 1,446.00 | 1,297.12 | 5,932 |
| 2021-12-31 | 1,418.00 | 1,450.00 | 1,418.00 | 1,432.00 | 1,284.56 | 14,899 |
| 2021-12-30 | 1,342.00 | 1,412.00 | 1,342.00 | 1,412.00 | 1,266.62 | 2,554 |
| 2021-12-29 | 1,352.00 | 1,360.00 | 1,332.00 | 1,350.00 | 1,211.01 | 12,130 |
| 2021-12-24 | 1,350.00 | 1,385.72 | 1,350.00 | 1,350.00 | 1,211.01 | 294 |
| 2021-12-23 | 1,400.00 | 1,410.00 | 1,384.89 | 1,410.00 | 1,264.83 | 645 |
| 2021-12-22 | 1,380.00 | 1,410.00 | 1,358.40 | 1,410.00 | 1,264.83 | 1,089 |
| 2021-12-21 | 1,372.00 | 1,400.00 | 1,372.00 | 1,400.00 | 1,255.86 | 440 |
| 2021-12-20 | 1,396.00 | 1,396.00 | 1,352.00 | 1,352.00 | 1,212.80 | 6,051 |
| 2021-12-17 | 1,372.00 | 1,380.00 | 1,357.12 | 1,380.00 | 1,237.92 | 3,392 |
| 2021-12-16 | 1,370.00 | 1,395.08 | 1,350.00 | 1,350.00 | 1,211.01 | 2,738 |
| 2021-12-15 | 1,389.16 | 1,389.16 | 1,384.00 | 1,384.00 | 1,241.51 | 3 |
| 2021-12-14 | 1,378.00 | 1,430.00 | 1,370.00 | 1,430.00 | 1,282.77 | 1,573 |
| 2021-12-13 | 1,412.00 | 1,422.00 | 1,400.00 | 1,400.00 | 1,255.86 | 6,673 |
| 2021-12-10 | 1,418.00 | 1,439.00 | 1,412.00 | 1,412.00 | 1,266.62 | 6,512 |
| 2021-12-09 | 1,450.00 | 1,450.00 | 1,426.90 | 1,450.00 | 1,300.71 | 5,256 |
| 2021-12-08 | 1,384.00 | 1,482.00 | 1,380.00 | 1,470.00 | 1,318.65 | 7,216 |
| 2021-12-07 | 1,376.00 | 1,392.00 | 1,376.00 | 1,392.00 | 1,248.68 | 21,675 |
| 2021-12-06 | 1,370.00 | 1,392.00 | 1,349.58 | 1,382.00 | 1,239.71 | 5,857 |
| 2021-12-03 | 1,392.00 | 1,410.00 | 1,363.68 | 1,390.00 | 1,246.89 | 3,485 |
| 2021-12-02 | 1,356.00 | 1,390.00 | 1,352.00 | 1,352.00 | 1,212.80 | 18,017 |
| 2021-12-01 | 1,368.00 | 1,370.00 | 1,368.00 | 1,370.00 | 1,228.95 | 1,197 |
| 2021-11-30 | 1,322.00 | 1,380.00 | 1,322.00 | 1,380.00 | 1,237.92 | 16,020 |
| 2021-11-29 | 1,320.00 | 1,352.00 | 1,312.00 | 1,352.00 | 1,212.80 | 11,549 |
| 2021-11-26 | 1,348.00 | 1,350.00 | 1,336.00 | 1,350.00 | 1,211.01 | 21,149 |
| 2021-11-25 | 1,364.00 | 1,367.70 | 1,364.00 | 1,364.00 | 1,223.57 | 5,108 |
| 2021-11-24 | 1,370.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,202.04 | 33,996 |
| 2021-11-23 | 1,368.00 | 1,380.00 | 1,344.44 | 1,370.00 | 1,228.95 | 1,662 |
| 2021-11-22 | 1,354.00 | 1,380.00 | 1,342.22 | 1,376.00 | 1,234.33 | 5,271 |
| 2021-11-19 | 1,362.00 | 1,380.00 | 1,341.10 | 1,374.00 | 1,232.54 | 8,509 |
| 2021-11-18 | 1,358.00 | 1,362.00 | 1,342.85 | 1,362.00 | 1,221.77 | 2,318 |
| 2021-11-17 | 1,348.00 | 1,373.94 | 1,345.30 | 1,362.00 | 1,221.77 | 13,101 |
| 2021-11-16 | 1,354.00 | 1,370.00 | 1,330.26 | 1,360.00 | 1,219.98 | 10,326 |
| 2021-11-15 | 1,332.00 | 1,360.00 | 1,332.00 | 1,360.00 | 1,219.98 | 176,817 |
| 2021-11-12 | 1,356.00 | 1,373.00 | 1,356.00 | 1,373.00 | 1,231.64 | 1,288 |
| 2021-11-11 | 1,312.00 | 1,356.00 | 1,302.00 | 1,348.00 | 1,209.21 | 5,982 |
| 2021-11-10 | 1,330.00 | 1,352.00 | 1,318.00 | 1,338.00 | 1,200.24 | 67,328 |
| 2021-11-09 | 1,322.00 | 1,347.15 | 1,320.00 | 1,336.00 | 1,198.45 | 5,127 |
| 2021-11-08 | 1,336.00 | 1,338.00 | 1,269.60 | 1,320.00 | 1,184.10 | 87,692 |
| 2021-11-05 | 1,352.00 | 1,352.00 | 1,300.00 | 1,332.00 | 1,194.86 | 19,592 |
| 2021-11-04 | 1,356.00 | 1,356.00 | 1,350.00 | 1,352.00 | 1,212.80 | 5,392 |
| 2021-11-03 | 1,362.00 | 1,373.95 | 1,350.00 | 1,350.00 | 1,211.01 | 628 |
| 2021-11-02 | 1,380.00 | 1,385.92 | 1,350.00 | 1,350.00 | 1,211.01 | 1,193 |
| 2021-11-01 | 1,358.00 | 1,388.00 | 1,358.00 | 1,368.00 | 1,227.15 | 2,788 |
| 2021-10-29 | 1,376.00 | 1,398.00 | 1,360.00 | 1,398.00 | 1,254.06 | 3,713 |
| 2021-10-28 | 1,400.00 | 1,405.60 | 1,370.05 | 1,402.00 | 1,257.65 | 12,931 |
| 2021-10-27 | 1,388.00 | 1,388.00 | 1,350.00 | 1,350.00 | 1,211.01 | 218 |
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.