PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,470.00 | 1,508.00 | 1,470.00 | 1,480.00 | 1,444.38 | 24,660 |
| 2025-11-10 | 1,500.00 | 1,518.00 | 1,476.00 | 1,496.00 | 1,460.00 | 91,269 |
| 2025-11-07 | 1,486.00 | 1,492.00 | 1,462.00 | 1,488.00 | 1,452.19 | 13,016 |
| 2025-11-06 | 1,490.00 | 1,518.00 | 1,470.00 | 1,470.00 | 1,434.62 | 33,082 |
| 2025-11-05 | 1,446.00 | 1,484.00 | 1,438.00 | 1,476.00 | 1,440.48 | 20,765 |
| 2025-11-04 | 1,436.00 | 1,472.00 | 1,424.00 | 1,466.00 | 1,430.72 | 31,457 |
| 2025-11-03 | 1,456.00 | 1,456.00 | 1,420.00 | 1,446.00 | 1,411.20 | 19,447 |
| 2025-10-31 | 1,424.00 | 1,450.00 | 1,406.00 | 1,432.00 | 1,397.54 | 26,159 |
| 2025-10-30 | 1,388.00 | 1,432.00 | 1,370.00 | 1,424.00 | 1,389.73 | 44,067 |
| 2025-10-29 | 1,424.00 | 1,430.00 | 1,398.00 | 1,420.00 | 1,385.83 | 30,720 |
| 2025-10-28 | 1,396.00 | 1,426.00 | 1,388.00 | 1,424.00 | 1,389.73 | 37,032 |
| 2025-10-27 | 1,360.00 | 1,394.00 | 1,360.00 | 1,394.00 | 1,360.45 | 22,471 |
| 2025-10-24 | 1,390.00 | 1,390.00 | 1,366.00 | 1,378.00 | 1,344.84 | 18,552 |
| 2025-10-23 | 1,380.00 | 1,390.00 | 1,362.00 | 1,380.00 | 1,346.79 | 15,681 |
← NewerPage 5 of 5 · 254 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.