PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1,426.00 | 1,428.00 | 1,402.00 | 1,420.00 | 1,367.76 | 10,519 |
| 2025-05-22 | 1,402.00 | 1,428.00 | 1,400.00 | 1,424.00 | 1,371.61 | 27,443 |
| 2025-05-21 | 1,406.00 | 1,428.00 | 1,396.00 | 1,404.00 | 1,352.35 | 6,059 |
| 2025-05-20 | 1,408.00 | 1,428.00 | 1,388.00 | 1,428.00 | 1,375.47 | 20,543 |
| 2025-05-19 | 1,384.00 | 1,402.00 | 1,370.00 | 1,402.00 | 1,350.42 | 20,124 |
| 2025-05-16 | 1,360.00 | 1,412.00 | 1,360.00 | 1,384.00 | 1,333.08 | 15,862 |
| 2025-05-15 | 1,374.00 | 1,394.00 | 1,351.98 | 1,394.00 | 1,342.72 | 32,062 |
| 2025-05-14 | 1,336.00 | 1,394.00 | 1,328.00 | 1,364.00 | 1,313.82 | 34,333 |
| 2025-05-13 | 1,326.00 | 1,350.00 | 1,304.00 | 1,334.00 | 1,284.92 | 51,626 |
| 2025-05-12 | 1,326.00 | 1,338.00 | 1,310.00 | 1,316.00 | 1,267.59 | 15,093 |
| 2025-05-09 | 1,350.00 | 1,350.00 | 1,308.00 | 1,320.00 | 1,271.44 | 5,671 |
| 2025-05-08 | 1,296.00 | 1,332.00 | 1,292.00 | 1,332.00 | 1,283.00 | 42,369 |
| 2025-05-07 | 1,280.00 | 1,296.00 | 1,258.00 | 1,292.00 | 1,244.47 | 21,330 |
| 2025-05-06 | 1,250.00 | 1,292.00 | 1,247.54 | 1,290.00 | 1,242.54 | 26,261 |
| 2025-05-02 | 1,252.00 | 1,266.00 | 1,234.00 | 1,246.00 | 1,200.16 | 8,677 |
| 2025-05-01 | 1,230.00 | 1,254.00 | 1,218.78 | 1,252.00 | 1,205.94 | 15,952 |
| 2025-04-30 | 1,314.00 | 1,330.00 | 1,230.00 | 1,248.00 | 1,202.09 | 70,416 |
| 2025-04-29 | 1,354.00 | 1,354.00 | 1,313.17 | 1,330.00 | 1,281.07 | 9,703 |
| 2025-04-28 | 1,346.00 | 1,364.00 | 1,328.92 | 1,342.00 | 1,292.63 | 156,083 |
| 2025-04-25 | 1,324.00 | 1,344.00 | 1,304.00 | 1,336.00 | 1,286.85 | 7,463 |
| 2025-04-24 | 1,320.00 | 1,344.70 | 1,314.00 | 1,322.00 | 1,273.37 | 10,135 |
| 2025-04-23 | 1,320.00 | 1,350.00 | 1,316.00 | 1,342.00 | 1,272.40 | 30,038 |
| 2025-04-22 | 1,314.00 | 1,326.00 | 1,306.00 | 1,312.00 | 1,243.96 | 23,996 |
| 2025-04-17 | 1,326.00 | 1,332.00 | 1,304.00 | 1,316.00 | 1,247.75 | 21,741 |
| 2025-04-16 | 1,314.00 | 1,326.75 | 1,297.03 | 1,320.00 | 1,251.54 | 34,360 |
| 2025-04-15 | 1,222.00 | 1,328.00 | 1,222.00 | 1,318.00 | 1,249.65 | 35,961 |
| 2025-04-14 | 1,210.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,166.21 | 18,337 |
| 2025-04-11 | 1,200.00 | 1,242.00 | 1,200.00 | 1,216.00 | 1,152.94 | 10,969 |
| 2025-04-10 | 1,236.00 | 1,244.00 | 1,218.00 | 1,224.00 | 1,160.52 | 53,112 |
| 2025-04-09 | 1,216.00 | 1,222.59 | 1,188.00 | 1,196.00 | 1,133.97 | 24,334 |
| 2025-04-08 | 1,214.00 | 1,254.00 | 1,214.00 | 1,238.00 | 1,173.80 | 28,210 |
| 2025-04-07 | 1,244.00 | 1,278.00 | 1,200.00 | 1,214.00 | 1,151.04 | 48,158 |
| 2025-04-04 | 1,312.00 | 1,312.00 | 1,250.00 | 1,282.00 | 1,215.51 | 40,295 |
| 2025-04-03 | 1,322.00 | 1,348.00 | 1,302.00 | 1,302.00 | 1,234.48 | 32,042 |
| 2025-04-02 | 1,308.00 | 1,344.30 | 1,282.00 | 1,342.00 | 1,272.40 | 42,243 |
| 2025-04-01 | 1,220.00 | 1,302.00 | 1,220.00 | 1,302.00 | 1,234.48 | 38,698 |
| 2025-03-31 | 1,190.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,133.03 | 63,325 |
| 2025-03-28 | 1,210.00 | 1,220.00 | 1,190.00 | 1,190.00 | 1,128.28 | 10,135 |
| 2025-03-27 | 1,195.00 | 1,225.00 | 1,195.00 | 1,195.00 | 1,133.03 | 5,880 |
| 2025-03-26 | 1,240.00 | 1,240.00 | 1,195.00 | 1,195.00 | 1,133.03 | 22,186 |
| 2025-03-25 | 1,210.00 | 1,240.00 | 1,205.00 | 1,210.00 | 1,147.25 | 9,982 |
| 2025-03-24 | 1,235.00 | 1,250.00 | 1,200.00 | 1,215.00 | 1,151.99 | 28,983 |
| 2025-03-21 | 1,255.00 | 1,255.00 | 1,220.00 | 1,245.00 | 1,180.43 | 57,759 |
| 2025-03-20 | 1,265.00 | 1,266.65 | 1,250.00 | 1,255.00 | 1,189.91 | 75,005 |
| 2025-03-19 | 1,290.00 | 1,300.00 | 1,255.00 | 1,265.00 | 1,199.40 | 12,769 |
| 2025-03-18 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,223.10 | 69,125 |
| 2025-03-17 | 1,300.00 | 1,300.00 | 1,289.50 | 1,295.00 | 1,227.84 | 30,387 |
| 2025-03-14 | 1,280.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,232.58 | 16,184 |
| 2025-03-13 | 1,285.00 | 1,285.00 | 1,265.00 | 1,280.00 | 1,213.62 | 14,650 |
| 2025-03-12 | 1,270.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,204.14 | 21,066 |
| 2025-03-11 | 1,280.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,204.14 | 39,035 |
| 2025-03-10 | 1,310.00 | 1,315.00 | 1,280.00 | 1,280.00 | 1,213.62 | 13,290 |
| 2025-03-07 | 1,300.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,242.06 | 16,933 |
| 2025-03-06 | 1,320.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,237.32 | 10,654 |
| 2025-03-05 | 1,310.00 | 1,325.00 | 1,290.00 | 1,290.00 | 1,223.10 | 11,204 |
| 2025-03-04 | 1,320.00 | 1,320.00 | 1,305.00 | 1,310.00 | 1,242.06 | 35,172 |
| 2025-03-03 | 1,315.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,242.06 | 20,420 |
| 2025-02-28 | 1,305.00 | 1,320.00 | 1,290.00 | 1,310.00 | 1,242.06 | 33,352 |
| 2025-02-27 | 1,310.00 | 1,315.00 | 1,304.50 | 1,310.00 | 1,242.06 | 11,842 |
| 2025-02-26 | 1,305.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,242.06 | 16,790 |
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.