PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 1,390.00 | 1,390.00 | 1,353.70 | 1,356.00 | 1,216.39 | 1,955 |
| 2021-10-25 | 1,376.00 | 1,387.91 | 1,350.60 | 1,368.00 | 1,227.15 | 603 |
| 2021-10-22 | 1,350.00 | 1,353.50 | 1,350.00 | 1,350.00 | 1,211.01 | 701 |
| 2021-10-21 | 1,350.00 | 1,353.50 | 1,350.00 | 1,350.00 | 1,211.01 | 1,227 |
| 2021-10-20 | 1,358.00 | 1,358.00 | 1,338.00 | 1,350.00 | 1,211.01 | 1,611 |
| 2021-10-19 | 1,352.00 | 1,366.00 | 1,324.00 | 1,350.00 | 1,211.01 | 4,499 |
| 2021-10-18 | 1,352.00 | 1,353.05 | 1,332.00 | 1,332.00 | 1,194.86 | 2,509 |
| 2021-10-15 | 1,384.00 | 1,390.00 | 1,356.31 | 1,364.00 | 1,223.57 | 4,174 |
| 2021-10-14 | 1,376.00 | 1,380.00 | 1,368.00 | 1,368.00 | 1,227.15 | 1,595 |
← NewerPage 22 of 22 · 1,269 trading days
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.