PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1,538.00 | 1,554.00 | 1,479.78 | 1,516.00 | 1,499.24 | 12,802 |
| 2026-05-05 | 1,506.00 | 1,538.00 | 1,468.00 | 1,488.00 | 1,471.55 | 40,904 |
| 2026-05-01 | 1,530.00 | 1,530.00 | 1,474.00 | 1,500.00 | 1,483.42 | 8,651 |
| 2026-04-30 | 1,500.00 | 1,522.00 | 1,475.11 | 1,512.00 | 1,495.29 | 16,996 |
| 2026-04-29 | 1,594.00 | 1,627.74 | 1,478.00 | 1,478.00 | 1,461.66 | 38,975 |
| 2026-04-28 | 1,628.00 | 1,642.00 | 1,594.00 | 1,604.00 | 1,586.27 | 12,886 |
| 2026-04-27 | 1,620.00 | 1,640.00 | 1,582.00 | 1,634.00 | 1,615.94 | 5,288 |
| 2026-04-24 | 1,624.00 | 1,640.00 | 1,600.00 | 1,610.00 | 1,592.20 | 17,753 |
| 2026-04-23 | 1,670.00 | 1,670.00 | 1,608.00 | 1,624.00 | 1,606.05 | 14,484 |
| 2026-04-22 | 1,690.00 | 1,710.00 | 1,672.00 | 1,672.00 | 1,631.76 | 17,563 |
| 2026-04-21 | 1,710.00 | 1,740.00 | 1,692.00 | 1,694.00 | 1,653.23 | 19,925 |
| 2026-04-20 | 1,754.00 | 1,778.00 | 1,694.00 | 1,718.00 | 1,676.66 | 8,978 |
| 2026-04-17 | 1,700.00 | 1,750.00 | 1,642.00 | 1,750.00 | 1,707.88 | 18,926 |
| 2026-04-16 | 1,688.00 | 1,712.00 | 1,682.00 | 1,698.00 | 1,657.14 | 8,341 |
| 2026-04-15 | 1,680.00 | 1,718.00 | 1,640.00 | 1,696.00 | 1,655.18 | 11,967 |
| 2026-04-14 | 1,676.00 | 1,712.00 | 1,676.00 | 1,700.00 | 1,659.09 | 18,831 |
| 2026-04-13 | 1,720.00 | 1,720.00 | 1,656.00 | 1,684.00 | 1,643.47 | 18,394 |
| 2026-04-10 | 1,670.00 | 1,720.00 | 1,669.18 | 1,696.00 | 1,655.18 | 32,825 |
| 2026-04-09 | 1,628.00 | 1,662.00 | 1,586.00 | 1,660.00 | 1,620.05 | 13,979 |
| 2026-04-08 | 1,600.00 | 1,650.00 | 1,584.00 | 1,634.00 | 1,594.68 | 27,850 |
| 2026-04-07 | 1,604.00 | 1,624.00 | 1,560.00 | 1,568.00 | 1,530.26 | 11,269 |
| 2026-04-02 | 1,626.00 | 1,628.00 | 1,574.00 | 1,596.00 | 1,557.59 | 10,773 |
| 2026-04-01 | 1,628.00 | 1,634.00 | 1,594.00 | 1,610.00 | 1,571.25 | 20,372 |
| 2026-03-31 | 1,600.00 | 1,626.00 | 1,580.00 | 1,592.00 | 1,553.69 | 25,617 |
| 2026-03-30 | 1,594.00 | 1,598.00 | 1,570.00 | 1,592.00 | 1,553.69 | 23,454 |
| 2026-03-27 | 1,620.00 | 1,682.00 | 1,582.00 | 1,604.00 | 1,565.40 | 44,178 |
| 2026-03-26 | 1,740.00 | 1,740.00 | 1,652.00 | 1,660.00 | 1,620.05 | 16,789 |
| 2026-03-25 | 1,712.00 | 1,730.00 | 1,668.00 | 1,702.00 | 1,661.04 | 15,863 |
| 2026-03-24 | 1,740.00 | 1,740.00 | 1,652.00 | 1,652.00 | 1,612.24 | 16,832 |
| 2026-03-23 | 1,654.00 | 1,708.00 | 1,606.00 | 1,674.00 | 1,633.71 | 24,230 |
| 2026-03-20 | 1,634.00 | 1,682.00 | 1,624.00 | 1,672.00 | 1,631.76 | 319,628 |
| 2026-03-19 | 1,674.00 | 1,674.00 | 1,610.00 | 1,646.00 | 1,606.39 | 32,272 |
| 2026-03-18 | 1,738.00 | 1,740.00 | 1,680.00 | 1,688.00 | 1,647.38 | 20,942 |
| 2026-03-17 | 1,684.00 | 1,724.00 | 1,682.00 | 1,714.00 | 1,672.75 | 45,347 |
| 2026-03-16 | 1,680.00 | 1,732.00 | 1,660.00 | 1,690.00 | 1,649.33 | 53,238 |
| 2026-03-13 | 1,722.00 | 1,740.00 | 1,684.00 | 1,690.00 | 1,649.33 | 21,162 |
| 2026-03-12 | 1,710.00 | 1,746.00 | 1,700.00 | 1,722.00 | 1,680.56 | 24,384 |
| 2026-03-11 | 1,706.00 | 1,760.00 | 1,700.00 | 1,732.00 | 1,690.32 | 13,665 |
| 2026-03-10 | 1,730.00 | 1,772.00 | 1,716.00 | 1,748.00 | 1,705.93 | 14,932 |
| 2026-03-09 | 1,680.00 | 1,730.00 | 1,666.00 | 1,710.00 | 1,668.85 | 20,696 |
| 2026-03-06 | 1,700.00 | 1,762.00 | 1,700.00 | 1,730.00 | 1,688.37 | 13,970 |
| 2026-03-05 | 1,750.00 | 1,778.00 | 1,724.00 | 1,730.00 | 1,688.37 | 21,384 |
| 2026-03-04 | 1,710.00 | 1,780.00 | 1,684.00 | 1,748.00 | 1,705.93 | 31,471 |
| 2026-03-03 | 1,788.00 | 1,788.00 | 1,634.00 | 1,688.00 | 1,647.38 | 56,183 |
| 2026-03-02 | 1,808.00 | 1,808.00 | 1,722.00 | 1,732.00 | 1,690.32 | 56,196 |
| 2026-02-27 | 2,030.00 | 2,030.00 | 1,950.00 | 2,000.00 | 1,951.87 | 44,545 |
| 2026-02-26 | 2,015.00 | 2,050.00 | 1,972.00 | 1,972.00 | 1,924.54 | 13,822 |
| 2026-02-25 | 1,960.00 | 2,015.00 | 1,960.00 | 2,015.00 | 1,966.51 | 17,379 |
| 2026-02-24 | 1,962.00 | 2,000.00 | 1,952.00 | 1,974.00 | 1,926.49 | 18,571 |
| 2026-02-23 | 1,960.00 | 2,020.00 | 1,953.00 | 1,970.00 | 1,922.59 | 18,163 |
| 2026-02-20 | 1,980.00 | 1,992.00 | 1,958.00 | 1,968.00 | 1,920.64 | 8,569 |
| 2026-02-19 | 1,984.00 | 2,065.00 | 1,962.00 | 1,962.00 | 1,914.78 | 12,491 |
| 2026-02-18 | 2,070.00 | 2,070.00 | 2,000.00 | 2,005.00 | 1,956.75 | 17,489 |
| 2026-02-17 | 2,035.00 | 2,065.00 | 2,020.00 | 2,060.00 | 2,010.42 | 9,733 |
| 2026-02-16 | 2,010.00 | 2,090.00 | 1,997.74 | 2,040.00 | 1,990.91 | 20,971 |
| 2026-02-13 | 1,976.00 | 2,010.00 | 1,960.00 | 2,000.00 | 1,951.87 | 11,244 |
| 2026-02-12 | 1,950.00 | 1,992.00 | 1,950.00 | 1,972.00 | 1,924.54 | 13,087 |
| 2026-02-11 | 1,950.00 | 1,980.00 | 1,946.00 | 1,970.00 | 1,922.59 | 21,220 |
| 2026-02-10 | 1,954.00 | 1,976.00 | 1,930.00 | 1,964.00 | 1,916.73 | 21,073 |
| 2026-02-09 | 1,980.00 | 1,980.00 | 1,906.00 | 1,976.00 | 1,928.45 | 30,261 |
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.