PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,900.00 | 1,972.00 | 1,900.00 | 1,972.00 | 1,924.54 | 15,850 |
| 2026-02-05 | 1,922.00 | 1,936.00 | 1,898.00 | 1,936.00 | 1,889.41 | 13,767 |
| 2026-02-04 | 1,880.00 | 1,940.00 | 1,866.62 | 1,928.00 | 1,881.60 | 25,649 |
| 2026-02-03 | 1,850.00 | 1,880.00 | 1,824.00 | 1,874.00 | 1,828.90 | 28,252 |
| 2026-02-02 | 1,830.00 | 1,850.00 | 1,768.00 | 1,842.00 | 1,797.67 | 20,255 |
| 2026-01-30 | 1,830.00 | 1,830.00 | 1,786.00 | 1,786.00 | 1,743.02 | 21,576 |
| 2026-01-29 | 1,806.00 | 1,828.00 | 1,797.98 | 1,810.00 | 1,766.44 | 8,627 |
| 2026-01-28 | 1,858.00 | 1,866.00 | 1,828.00 | 1,828.00 | 1,784.01 | 30,880 |
| 2026-01-27 | 1,836.00 | 1,864.00 | 1,824.00 | 1,860.00 | 1,815.24 | 29,299 |
| 2026-01-26 | 1,850.00 | 1,850.00 | 1,788.00 | 1,820.00 | 1,776.20 | 12,708 |
| 2026-01-23 | 1,850.00 | 1,850.00 | 1,822.00 | 1,826.00 | 1,782.06 | 6,288 |
| 2026-01-22 | 1,788.00 | 1,850.00 | 1,788.00 | 1,844.00 | 1,799.62 | 18,420 |
| 2026-01-21 | 1,782.00 | 1,788.00 | 1,750.00 | 1,788.00 | 1,744.97 | 9,818 |
| 2026-01-20 | 1,784.00 | 1,818.00 | 1,758.00 | 1,778.00 | 1,735.21 | 5,633 |
| 2026-01-19 | 1,756.00 | 1,824.00 | 1,756.00 | 1,800.00 | 1,756.68 | 5,879 |
| 2026-01-16 | 1,826.00 | 1,830.00 | 1,812.00 | 1,824.00 | 1,780.10 | 20,143 |
| 2026-01-15 | 1,798.00 | 1,834.00 | 1,796.00 | 1,822.00 | 1,778.15 | 20,309 |
| 2026-01-14 | 1,850.00 | 1,850.00 | 1,768.00 | 1,798.00 | 1,754.73 | 20,723 |
| 2026-01-13 | 1,820.00 | 1,820.00 | 1,794.00 | 1,804.00 | 1,760.59 | 13,116 |
| 2026-01-12 | 1,826.00 | 1,844.00 | 1,798.00 | 1,820.00 | 1,776.20 | 11,686 |
| 2026-01-09 | 1,820.00 | 1,820.00 | 1,794.00 | 1,802.00 | 1,758.63 | 7,564 |
| 2026-01-08 | 1,820.00 | 1,828.00 | 1,788.00 | 1,814.00 | 1,770.34 | 8,942 |
| 2026-01-07 | 1,798.00 | 1,846.00 | 1,798.00 | 1,800.00 | 1,756.68 | 22,518 |
| 2026-01-06 | 1,760.00 | 1,798.00 | 1,742.00 | 1,798.00 | 1,754.73 | 24,727 |
| 2026-01-05 | 1,800.00 | 1,800.00 | 1,740.00 | 1,750.00 | 1,707.88 | 31,963 |
| 2026-01-02 | 1,800.00 | 1,800.00 | 1,754.00 | 1,758.00 | 1,715.69 | 28,496 |
| 2025-12-31 | 1,770.00 | 1,800.00 | 1,770.00 | 1,796.00 | 1,752.78 | 18,393 |
| 2025-12-30 | 1,772.00 | 1,786.00 | 1,768.00 | 1,768.00 | 1,725.45 | 5,278 |
| 2025-12-29 | 1,780.00 | 1,790.00 | 1,768.00 | 1,770.00 | 1,727.40 | 25,240 |
| 2025-12-24 | 1,800.00 | 1,800.00 | 1,750.00 | 1,762.00 | 1,719.60 | 3,982 |
| 2025-12-23 | 1,782.00 | 1,782.00 | 1,752.00 | 1,758.00 | 1,715.69 | 7,022 |
| 2025-12-22 | 1,750.00 | 1,786.00 | 1,744.00 | 1,784.00 | 1,741.07 | 8,623 |
| 2025-12-19 | 1,744.00 | 1,768.00 | 1,736.00 | 1,752.00 | 1,709.84 | 48,721 |
| 2025-12-18 | 1,760.00 | 1,770.00 | 1,746.00 | 1,752.00 | 1,709.84 | 52,215 |
| 2025-12-17 | 1,770.00 | 1,770.00 | 1,742.00 | 1,760.00 | 1,717.64 | 86,332 |
| 2025-12-16 | 1,700.00 | 1,770.00 | 1,700.00 | 1,758.00 | 1,715.69 | 47,258 |
| 2025-12-15 | 1,750.00 | 1,776.00 | 1,746.00 | 1,760.00 | 1,717.64 | 10,083 |
| 2025-12-12 | 1,772.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,717.64 | 28,106 |
| 2025-12-11 | 1,780.00 | 1,780.00 | 1,744.00 | 1,772.00 | 1,729.36 | 15,818 |
| 2025-12-10 | 1,800.00 | 1,800.00 | 1,752.00 | 1,752.00 | 1,709.84 | 18,403 |
| 2025-12-09 | 1,830.00 | 1,830.00 | 1,776.00 | 1,776.00 | 1,733.26 | 22,043 |
| 2025-12-08 | 1,830.00 | 1,830.00 | 1,804.00 | 1,812.00 | 1,768.39 | 16,195 |
| 2025-12-05 | 1,830.00 | 1,840.00 | 1,812.00 | 1,812.00 | 1,768.39 | 13,843 |
| 2025-12-04 | 1,832.00 | 1,832.00 | 1,804.00 | 1,824.00 | 1,780.10 | 17,479 |
| 2025-12-03 | 1,830.00 | 1,830.00 | 1,790.00 | 1,816.00 | 1,772.30 | 33,012 |
| 2025-12-02 | 1,858.00 | 1,858.00 | 1,802.00 | 1,806.00 | 1,762.54 | 25,982 |
| 2025-12-01 | 1,976.00 | 1,976.00 | 1,828.00 | 1,828.00 | 1,784.01 | 138,355 |
| 2025-11-28 | 1,944.00 | 1,950.00 | 1,916.00 | 1,926.00 | 1,879.65 | 19,008 |
| 2025-11-27 | 1,950.00 | 1,950.00 | 1,908.00 | 1,950.00 | 1,903.07 | 31,515 |
| 2025-11-26 | 1,880.00 | 1,920.00 | 1,860.00 | 1,920.00 | 1,873.79 | 25,304 |
| 2025-11-25 | 1,818.00 | 1,868.00 | 1,812.00 | 1,852.00 | 1,807.43 | 17,926 |
| 2025-11-24 | 1,800.00 | 1,848.00 | 1,770.00 | 1,830.00 | 1,785.96 | 88,710 |
| 2025-11-21 | 1,794.00 | 1,808.00 | 1,768.00 | 1,780.00 | 1,737.16 | 30,544 |
| 2025-11-20 | 1,756.00 | 1,778.00 | 1,716.00 | 1,772.00 | 1,729.36 | 15,712 |
| 2025-11-19 | 1,770.00 | 1,830.00 | 1,760.00 | 1,760.00 | 1,717.64 | 26,235 |
| 2025-11-18 | 1,850.00 | 1,886.00 | 1,804.91 | 1,816.00 | 1,772.30 | 39,003 |
| 2025-11-17 | 1,700.00 | 1,950.00 | 1,700.00 | 1,888.00 | 1,842.56 | 168,351 |
| 2025-11-14 | 1,552.00 | 1,762.00 | 1,540.65 | 1,744.00 | 1,702.03 | 106,559 |
| 2025-11-13 | 1,498.00 | 1,510.00 | 1,470.00 | 1,500.00 | 1,463.90 | 71,009 |
| 2025-11-12 | 1,470.00 | 1,484.00 | 1,452.00 | 1,476.00 | 1,440.48 | 89,601 |
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.