PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,310.00 | 1,310.00 | 1,295.15 | 1,300.00 | 1,232.58 | 17,783 |
| 2025-02-24 | 1,325.00 | 1,335.00 | 1,290.00 | 1,300.00 | 1,232.58 | 20,380 |
| 2025-02-21 | 1,320.00 | 1,340.00 | 1,304.50 | 1,325.00 | 1,256.28 | 15,581 |
| 2025-02-20 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,232.58 | 6,131 |
| 2025-02-19 | 1,325.00 | 1,327.00 | 1,305.00 | 1,310.00 | 1,242.06 | 23,342 |
| 2025-02-18 | 1,325.00 | 1,335.00 | 1,315.00 | 1,325.00 | 1,256.28 | 8,499 |
| 2025-02-17 | 1,335.00 | 1,336.65 | 1,315.00 | 1,325.00 | 1,256.28 | 11,816 |
| 2025-02-14 | 1,315.00 | 1,340.00 | 1,310.00 | 1,335.00 | 1,265.77 | 13,437 |
| 2025-02-13 | 1,325.00 | 1,330.00 | 1,315.00 | 1,315.00 | 1,246.80 | 13,302 |
| 2025-02-12 | 1,315.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,251.54 | 15,703 |
| 2025-02-11 | 1,320.00 | 1,326.96 | 1,306.10 | 1,315.00 | 1,246.80 | 12,533 |
| 2025-02-10 | 1,319.50 | 1,350.00 | 1,315.00 | 1,320.00 | 1,251.54 | 13,910 |
| 2025-02-07 | 1,375.00 | 1,380.00 | 1,325.00 | 1,325.00 | 1,256.28 | 32,111 |
| 2025-02-06 | 1,370.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,303.69 | 11,592 |
| 2025-02-05 | 1,360.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,294.21 | 19,095 |
| 2025-02-04 | 1,335.00 | 1,370.00 | 1,330.00 | 1,360.00 | 1,289.47 | 15,670 |
| 2025-02-03 | 1,285.00 | 1,325.00 | 1,285.00 | 1,320.00 | 1,251.54 | 26,869 |
| 2025-01-31 | 1,300.00 | 1,310.00 | 1,300.00 | 1,305.00 | 1,237.32 | 12,072 |
| 2025-01-30 | 1,305.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,232.58 | 18,472 |
| 2025-01-29 | 1,285.00 | 1,320.00 | 1,275.00 | 1,305.00 | 1,237.32 | 17,234 |
| 2025-01-28 | 1,275.00 | 1,285.00 | 1,267.72 | 1,285.00 | 1,218.36 | 24,050 |
| 2025-01-27 | 1,270.00 | 1,280.00 | 1,260.00 | 1,275.00 | 1,208.88 | 22,073 |
| 2025-01-24 | 1,260.00 | 1,280.00 | 1,260.00 | 1,275.00 | 1,208.88 | 43,300 |
| 2025-01-23 | 1,245.00 | 1,275.00 | 1,245.00 | 1,260.00 | 1,194.65 | 26,504 |
| 2025-01-22 | 1,280.00 | 1,280.00 | 1,245.00 | 1,245.00 | 1,180.43 | 26,398 |
| 2025-01-21 | 1,310.00 | 1,310.00 | 1,275.00 | 1,275.00 | 1,208.88 | 15,563 |
| 2025-01-20 | 1,305.00 | 1,325.00 | 1,305.00 | 1,310.00 | 1,242.06 | 9,066 |
| 2025-01-17 | 1,300.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,237.32 | 15,514 |
| 2025-01-16 | 1,285.00 | 1,290.00 | 1,270.00 | 1,290.00 | 1,223.10 | 17,428 |
| 2025-01-15 | 1,300.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,213.62 | 22,556 |
| 2025-01-14 | 1,300.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,204.14 | 12,996 |
| 2025-01-13 | 1,250.00 | 1,292.53 | 1,225.00 | 1,275.00 | 1,208.88 | 51,266 |
| 2025-01-10 | 1,290.00 | 1,290.00 | 1,235.00 | 1,250.00 | 1,185.17 | 20,608 |
| 2025-01-09 | 1,340.00 | 1,344.50 | 1,276.65 | 1,290.00 | 1,223.10 | 46,455 |
| 2025-01-08 | 1,400.00 | 1,435.00 | 1,340.00 | 1,340.00 | 1,270.51 | 32,386 |
| 2025-01-07 | 1,405.00 | 1,427.50 | 1,405.00 | 1,415.00 | 1,341.62 | 24,256 |
| 2025-01-06 | 1,420.00 | 1,430.00 | 1,419.80 | 1,420.00 | 1,346.36 | 16,066 |
| 2025-01-03 | 1,425.00 | 1,427.82 | 1,390.00 | 1,415.00 | 1,341.62 | 35,241 |
| 2025-01-02 | 1,380.00 | 1,445.00 | 1,380.00 | 1,430.00 | 1,355.84 | 28,767 |
| 2024-12-31 | 1,390.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,336.88 | 21,415 |
| 2024-12-30 | 1,355.00 | 1,395.00 | 1,345.00 | 1,395.00 | 1,322.65 | 42,204 |
| 2024-12-27 | 1,345.00 | 1,370.00 | 1,345.00 | 1,370.00 | 1,298.95 | 48,232 |
| 2024-12-24 | 1,355.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,289.47 | 4,247 |
| 2024-12-23 | 1,380.00 | 1,380.00 | 1,330.00 | 1,365.00 | 1,294.21 | 48,806 |
| 2024-12-20 | 1,345.00 | 1,365.00 | 1,320.00 | 1,365.00 | 1,294.21 | 667,798 |
| 2024-12-19 | 1,325.00 | 1,360.00 | 1,320.00 | 1,345.00 | 1,275.25 | 54,922 |
| 2024-12-18 | 1,320.00 | 1,335.00 | 1,320.00 | 1,325.00 | 1,256.28 | 2,822 |
| 2024-12-17 | 1,330.00 | 1,360.00 | 1,325.00 | 1,325.00 | 1,256.28 | 15,701 |
| 2024-12-16 | 1,320.00 | 1,335.00 | 1,311.52 | 1,335.00 | 1,265.77 | 10,306 |
| 2024-12-13 | 1,330.00 | 1,335.00 | 1,300.00 | 1,325.00 | 1,256.28 | 21,066 |
| 2024-12-12 | 1,295.00 | 1,310.00 | 1,291.00 | 1,310.00 | 1,242.06 | 21,924 |
| 2024-12-11 | 1,315.00 | 1,330.00 | 1,315.00 | 1,315.00 | 1,246.80 | 16,235 |
| 2024-12-10 | 1,310.00 | 1,310.50 | 1,290.00 | 1,310.00 | 1,242.06 | 52,237 |
| 2024-12-09 | 1,325.00 | 1,335.00 | 1,300.00 | 1,305.00 | 1,237.32 | 25,351 |
| 2024-12-06 | 1,300.00 | 1,335.00 | 1,300.00 | 1,325.00 | 1,256.28 | 24,829 |
| 2024-12-05 | 1,225.00 | 1,360.00 | 1,225.00 | 1,315.00 | 1,246.80 | 102,739 |
| 2024-12-04 | 1,220.00 | 1,240.00 | 1,214.75 | 1,215.00 | 1,151.99 | 12,892 |
| 2024-12-03 | 1,175.00 | 1,220.00 | 1,175.00 | 1,220.00 | 1,156.73 | 11,398 |
| 2024-12-02 | 1,195.00 | 1,196.50 | 1,178.51 | 1,180.00 | 1,118.80 | 9,647 |
| 2024-11-29 | 1,175.00 | 1,185.00 | 1,175.00 | 1,175.00 | 1,114.06 | 3,650 |
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.