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 |
← NewerPage 3 of 3 · 128 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.