PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1,714.00 | 1,718.00 | 1,680.00 | 1,680.00 | 1,618.19 | 11,390 |
| 2025-08-15 | 1,728.00 | 1,736.00 | 1,692.00 | 1,706.00 | 1,643.24 | 12,081 |
| 2025-08-14 | 1,718.00 | 1,734.00 | 1,696.00 | 1,716.00 | 1,652.87 | 17,168 |
| 2025-08-13 | 1,718.00 | 1,732.00 | 1,692.00 | 1,712.00 | 1,649.02 | 22,128 |
| 2025-08-12 | 1,720.00 | 1,732.00 | 1,691.29 | 1,710.00 | 1,647.09 | 21,383 |
| 2025-08-11 | 1,722.00 | 1,734.00 | 1,708.00 | 1,716.00 | 1,652.87 | 39,191 |
| 2025-08-08 | 1,766.00 | 1,786.00 | 1,728.00 | 1,728.00 | 1,664.43 | 38,200 |
| 2025-08-07 | 1,758.00 | 1,788.00 | 1,750.00 | 1,770.00 | 1,704.88 | 76,649 |
| 2025-08-06 | 1,706.00 | 1,774.00 | 1,702.00 | 1,760.00 | 1,695.25 | 55,228 |
| 2025-08-05 | 1,640.00 | 1,718.00 | 1,630.00 | 1,706.00 | 1,643.24 | 144,659 |
| 2025-08-04 | 1,600.00 | 1,636.00 | 1,588.00 | 1,626.00 | 1,566.18 | 103,084 |
| 2025-08-01 | 1,620.00 | 1,632.00 | 1,596.00 | 1,608.00 | 1,548.84 | 22,157 |
| 2025-07-31 | 1,676.00 | 1,676.00 | 1,626.00 | 1,632.00 | 1,571.96 | 36,091 |
| 2025-07-30 | 1,644.00 | 1,656.00 | 1,628.00 | 1,648.00 | 1,587.37 | 13,971 |
| 2025-07-29 | 1,660.00 | 1,660.00 | 1,626.00 | 1,656.00 | 1,595.08 | 28,414 |
| 2025-07-28 | 1,654.00 | 1,660.00 | 1,634.00 | 1,640.00 | 1,579.67 | 35,911 |
| 2025-07-25 | 1,620.00 | 1,649.34 | 1,610.00 | 1,648.00 | 1,587.37 | 24,447 |
| 2025-07-24 | 1,590.00 | 1,654.00 | 1,590.00 | 1,626.00 | 1,566.18 | 23,368 |
| 2025-07-23 | 1,586.00 | 1,640.00 | 1,570.00 | 1,626.00 | 1,566.18 | 20,945 |
| 2025-07-22 | 1,568.00 | 1,588.00 | 1,556.70 | 1,576.00 | 1,518.02 | 48,887 |
| 2025-07-21 | 1,558.00 | 1,584.00 | 1,542.00 | 1,570.00 | 1,512.24 | 23,480 |
| 2025-07-18 | 1,558.00 | 1,580.00 | 1,546.56 | 1,562.00 | 1,504.54 | 49,344 |
| 2025-07-17 | 1,574.00 | 1,588.00 | 1,550.00 | 1,560.00 | 1,502.61 | 14,621 |
| 2025-07-16 | 1,586.00 | 1,586.02 | 1,554.00 | 1,566.00 | 1,508.39 | 20,255 |
| 2025-07-15 | 1,588.00 | 1,594.00 | 1,570.00 | 1,580.00 | 1,521.87 | 12,043 |
| 2025-07-14 | 1,584.00 | 1,600.00 | 1,561.80 | 1,594.00 | 1,535.36 | 11,941 |
| 2025-07-11 | 1,594.00 | 1,604.00 | 1,588.25 | 1,598.00 | 1,539.21 | 87,659 |
| 2025-07-10 | 1,586.00 | 1,600.00 | 1,562.00 | 1,596.00 | 1,537.29 | 57,447 |
| 2025-07-09 | 1,586.00 | 1,602.00 | 1,557.23 | 1,590.00 | 1,531.51 | 25,886 |
| 2025-07-08 | 1,610.00 | 1,618.00 | 1,574.00 | 1,590.00 | 1,531.51 | 30,440 |
| 2025-07-07 | 1,640.00 | 1,646.00 | 1,594.00 | 1,612.00 | 1,552.70 | 36,267 |
| 2025-07-04 | 1,640.00 | 1,672.00 | 1,636.00 | 1,640.00 | 1,579.67 | 21,312 |
| 2025-07-03 | 1,644.00 | 1,672.00 | 1,629.85 | 1,662.00 | 1,600.86 | 31,371 |
| 2025-07-02 | 1,634.00 | 1,646.00 | 1,616.00 | 1,646.00 | 1,585.45 | 26,076 |
| 2025-07-01 | 1,600.00 | 1,640.00 | 1,592.00 | 1,640.00 | 1,579.67 | 31,058 |
| 2025-06-30 | 1,596.00 | 1,600.00 | 1,538.00 | 1,600.00 | 1,541.14 | 62,469 |
| 2025-06-27 | 1,582.00 | 1,602.00 | 1,580.00 | 1,594.00 | 1,535.36 | 15,930 |
| 2025-06-26 | 1,560.00 | 1,582.00 | 1,556.00 | 1,580.00 | 1,521.87 | 11,276 |
| 2025-06-25 | 1,560.00 | 1,586.00 | 1,559.25 | 1,566.00 | 1,508.39 | 11,696 |
| 2025-06-24 | 1,578.00 | 1,602.00 | 1,556.00 | 1,580.00 | 1,521.87 | 21,671 |
| 2025-06-23 | 1,566.00 | 1,572.00 | 1,540.00 | 1,560.00 | 1,502.61 | 13,341 |
| 2025-06-20 | 1,566.00 | 1,602.00 | 1,566.00 | 1,566.00 | 1,508.39 | 170,012 |
| 2025-06-19 | 1,522.00 | 1,577.00 | 1,522.00 | 1,562.00 | 1,504.54 | 7,294 |
| 2025-06-18 | 1,518.00 | 1,560.00 | 1,490.00 | 1,560.00 | 1,502.61 | 21,414 |
| 2025-06-17 | 1,506.00 | 1,532.00 | 1,494.00 | 1,528.00 | 1,471.79 | 23,796 |
| 2025-06-16 | 1,500.00 | 1,524.00 | 1,500.00 | 1,510.00 | 1,454.45 | 13,657 |
| 2025-06-13 | 1,540.00 | 1,568.00 | 1,502.00 | 1,502.00 | 1,446.74 | 30,576 |
| 2025-06-12 | 1,566.00 | 1,580.00 | 1,546.00 | 1,546.00 | 1,489.12 | 26,226 |
| 2025-06-11 | 1,558.00 | 1,584.00 | 1,549.89 | 1,566.00 | 1,508.39 | 28,633 |
| 2025-06-10 | 1,530.00 | 1,568.00 | 1,510.00 | 1,550.00 | 1,492.98 | 17,473 |
| 2025-06-09 | 1,544.00 | 1,558.00 | 1,502.00 | 1,530.00 | 1,473.71 | 8,342 |
| 2025-06-06 | 1,514.00 | 1,560.00 | 1,508.68 | 1,558.00 | 1,500.68 | 33,050 |
| 2025-06-05 | 1,500.00 | 1,520.00 | 1,500.00 | 1,512.00 | 1,456.38 | 17,422 |
| 2025-06-04 | 1,494.00 | 1,520.00 | 1,478.00 | 1,512.00 | 1,456.38 | 21,419 |
| 2025-06-03 | 1,514.00 | 1,515.79 | 1,486.00 | 1,496.00 | 1,440.96 | 25,213 |
| 2025-06-02 | 1,506.00 | 1,518.00 | 1,470.00 | 1,502.00 | 1,446.74 | 40,675 |
| 2025-05-30 | 1,482.00 | 1,510.00 | 1,474.20 | 1,496.00 | 1,440.96 | 25,917 |
| 2025-05-29 | 1,480.00 | 1,490.00 | 1,456.00 | 1,482.00 | 1,427.48 | 14,798 |
| 2025-05-28 | 1,448.00 | 1,488.00 | 1,430.00 | 1,476.00 | 1,421.70 | 48,574 |
| 2025-05-27 | 1,426.00 | 1,458.00 | 1,386.84 | 1,452.00 | 1,398.58 | 26,581 |
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.