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 |
| 2025-10-22 | 1,362.00 | 1,378.00 | 1,352.00 | 1,378.00 | 1,344.84 | 103,127 |
| 2025-10-21 | 1,360.00 | 1,360.00 | 1,334.00 | 1,358.00 | 1,325.32 | 26,022 |
| 2025-10-20 | 1,318.00 | 1,356.00 | 1,318.00 | 1,356.00 | 1,323.37 | 68,780 |
| 2025-10-17 | 1,320.00 | 1,348.00 | 1,320.00 | 1,330.00 | 1,297.99 | 23,477 |
| 2025-10-16 | 1,312.00 | 1,348.00 | 1,308.00 | 1,348.00 | 1,315.56 | 25,644 |
| 2025-10-15 | 1,326.00 | 1,350.00 | 1,324.00 | 1,324.00 | 1,292.14 | 41,980 |
| 2025-10-14 | 1,310.00 | 1,346.00 | 1,310.00 | 1,340.00 | 1,307.75 | 30,683 |
| 2025-10-13 | 1,300.00 | 1,336.00 | 1,298.00 | 1,326.00 | 1,294.09 | 29,856 |
| 2025-10-10 | 1,322.00 | 1,330.00 | 1,302.00 | 1,302.00 | 1,270.67 | 11,956 |
| 2025-10-09 | 1,328.00 | 1,328.00 | 1,302.00 | 1,324.00 | 1,292.14 | 25,325 |
| 2025-10-08 | 1,314.00 | 1,318.00 | 1,302.00 | 1,318.00 | 1,286.28 | 29,440 |
| 2025-10-07 | 1,314.00 | 1,328.00 | 1,308.00 | 1,312.00 | 1,280.43 | 37,611 |
| 2025-10-06 | 1,328.00 | 1,334.00 | 1,314.00 | 1,322.00 | 1,290.19 | 15,578 |
| 2025-10-03 | 1,316.00 | 1,342.00 | 1,316.00 | 1,328.00 | 1,296.04 | 40,020 |
| 2025-10-02 | 1,344.00 | 1,352.00 | 1,314.00 | 1,322.00 | 1,290.19 | 38,443 |
| 2025-10-01 | 1,356.00 | 1,366.00 | 1,336.00 | 1,344.00 | 1,311.66 | 109,995 |
| 2025-09-30 | 1,360.00 | 1,372.00 | 1,352.00 | 1,366.00 | 1,333.13 | 79,842 |
| 2025-09-29 | 1,320.00 | 1,362.00 | 1,320.00 | 1,362.00 | 1,329.22 | 38,355 |
| 2025-09-26 | 1,310.00 | 1,334.00 | 1,300.00 | 1,326.00 | 1,294.09 | 31,973 |
| 2025-09-25 | 1,322.00 | 1,326.00 | 1,296.00 | 1,306.00 | 1,274.57 | 113,298 |
| 2025-09-24 | 1,330.00 | 1,334.00 | 1,315.01 | 1,326.00 | 1,294.09 | 34,193 |
| 2025-09-23 | 1,300.00 | 1,326.00 | 1,300.00 | 1,324.00 | 1,292.14 | 47,322 |
| 2025-09-22 | 1,320.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,278.47 | 21,254 |
| 2025-09-19 | 1,308.00 | 1,316.00 | 1,298.00 | 1,316.00 | 1,284.33 | 220,500 |
| 2025-09-18 | 1,300.00 | 1,312.00 | 1,280.00 | 1,312.00 | 1,280.43 | 54,077 |
| 2025-09-17 | 1,324.00 | 1,340.00 | 1,300.00 | 1,304.00 | 1,256.03 | 45,153 |
| 2025-09-16 | 1,362.00 | 1,368.00 | 1,324.00 | 1,326.00 | 1,277.22 | 38,851 |
| 2025-09-15 | 1,390.00 | 1,392.00 | 1,364.00 | 1,368.00 | 1,317.67 | 105,835 |
| 2025-09-12 | 1,390.00 | 1,408.00 | 1,380.00 | 1,380.00 | 1,329.23 | 77,484 |
| 2025-09-11 | 1,390.00 | 1,408.00 | 1,384.00 | 1,400.00 | 1,348.50 | 51,525 |
| 2025-09-10 | 1,406.00 | 1,434.00 | 1,392.00 | 1,394.00 | 1,342.72 | 177,329 |
| 2025-09-09 | 1,380.00 | 1,420.00 | 1,368.00 | 1,400.00 | 1,348.50 | 117,700 |
| 2025-09-08 | 1,370.00 | 1,380.00 | 1,346.00 | 1,378.00 | 1,327.31 | 91,485 |
| 2025-09-05 | 1,360.00 | 1,380.00 | 1,346.00 | 1,352.00 | 1,302.26 | 49,393 |
| 2025-09-04 | 1,330.00 | 1,354.00 | 1,316.00 | 1,354.00 | 1,304.19 | 39,600 |
| 2025-09-03 | 1,300.00 | 1,314.00 | 1,290.00 | 1,312.00 | 1,263.73 | 36,465 |
| 2025-09-02 | 1,290.00 | 1,306.00 | 1,280.00 | 1,300.00 | 1,252.17 | 92,869 |
| 2025-09-01 | 1,286.00 | 1,306.00 | 1,262.00 | 1,306.00 | 1,257.95 | 82,271 |
| 2025-08-29 | 1,380.00 | 1,418.00 | 1,283.00 | 1,286.00 | 1,238.69 | 185,223 |
| 2025-08-28 | 1,566.00 | 1,568.00 | 1,352.00 | 1,370.00 | 1,319.60 | 178,668 |
| 2025-08-27 | 1,638.00 | 1,649.99 | 1,614.00 | 1,634.00 | 1,573.89 | 29,420 |
| 2025-08-26 | 1,700.00 | 1,700.00 | 1,620.00 | 1,620.00 | 1,560.40 | 518,543 |
| 2025-08-22 | 1,650.00 | 1,694.00 | 1,650.00 | 1,694.00 | 1,631.68 | 18,113 |
| 2025-08-21 | 1,674.00 | 1,686.00 | 1,650.00 | 1,662.00 | 1,600.86 | 20,995 |
| 2025-08-20 | 1,680.00 | 1,696.00 | 1,664.00 | 1,676.00 | 1,614.34 | 19,465 |
| 2025-08-19 | 1,692.00 | 1,692.00 | 1,662.01 | 1,678.00 | 1,616.27 | 20,614 |
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.