PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,185.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,123.54 | 6,732 |
| 2024-11-27 | 1,180.00 | 1,195.00 | 1,175.00 | 1,180.00 | 1,118.80 | 3,881 |
| 2024-11-26 | 1,180.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,123.54 | 7,086 |
| 2024-11-25 | 1,165.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,123.54 | 18,873 |
| 2024-11-22 | 1,160.00 | 1,185.00 | 1,160.00 | 1,170.00 | 1,109.32 | 15,366 |
| 2024-11-21 | 1,155.00 | 1,185.00 | 1,155.00 | 1,180.00 | 1,118.80 | 11,901 |
| 2024-11-20 | 1,170.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,099.84 | 6,281 |
| 2024-11-19 | 1,160.00 | 1,169.80 | 1,155.00 | 1,160.00 | 1,099.84 | 3,695 |
| 2024-11-18 | 1,170.00 | 1,183.75 | 1,155.00 | 1,160.00 | 1,099.84 | 6,123 |
| 2024-11-15 | 1,185.00 | 1,185.00 | 1,170.00 | 1,170.00 | 1,109.32 | 17,706 |
| 2024-11-14 | 1,155.00 | 1,194.50 | 1,145.01 | 1,185.00 | 1,123.54 | 14,635 |
| 2024-11-13 | 1,185.00 | 1,185.00 | 1,140.00 | 1,155.00 | 1,095.10 | 31,310 |
| 2024-11-12 | 1,180.00 | 1,195.00 | 1,175.00 | 1,180.00 | 1,118.80 | 11,563 |
| 2024-11-11 | 1,240.00 | 1,240.00 | 1,180.00 | 1,185.00 | 1,123.54 | 22,630 |
| 2024-11-08 | 1,220.00 | 1,225.00 | 1,210.00 | 1,210.00 | 1,147.25 | 26,149 |
| 2024-11-07 | 1,240.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,166.21 | 20,791 |
| 2024-11-06 | 1,265.00 | 1,265.00 | 1,240.00 | 1,240.00 | 1,175.69 | 26,316 |
| 2024-11-05 | 1,260.00 | 1,265.00 | 1,250.00 | 1,250.00 | 1,185.17 | 37,644 |
| 2024-11-04 | 1,265.00 | 1,275.00 | 1,250.00 | 1,250.00 | 1,185.17 | 27,421 |
| 2024-11-01 | 1,260.00 | 1,280.00 | 1,237.70 | 1,260.00 | 1,194.65 | 50,416 |
| 2024-10-31 | 1,215.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,185.17 | 70,854 |
| 2024-10-30 | 1,190.00 | 1,220.00 | 1,190.00 | 1,210.00 | 1,147.25 | 68,761 |
| 2024-10-29 | 1,200.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,133.03 | 17,051 |
| 2024-10-28 | 1,185.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,137.77 | 37,434 |
| 2024-10-25 | 1,180.00 | 1,185.00 | 1,175.00 | 1,185.00 | 1,123.54 | 40,256 |
| 2024-10-24 | 1,180.00 | 1,185.00 | 1,169.40 | 1,180.00 | 1,118.80 | 28,186 |
| 2024-10-23 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,118.80 | 26,218 |
| 2024-10-22 | 1,160.00 | 1,190.00 | 1,155.00 | 1,190.00 | 1,128.28 | 46,682 |
| 2024-10-21 | 1,180.00 | 1,185.00 | 1,175.00 | 1,175.00 | 1,114.06 | 34,380 |
| 2024-10-18 | 1,170.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,118.80 | 15,480 |
| 2024-10-17 | 1,190.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,114.06 | 12,645 |
| 2024-10-16 | 1,180.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,128.28 | 34,863 |
| 2024-10-15 | 1,160.00 | 1,179.50 | 1,140.00 | 1,170.00 | 1,109.32 | 250,683 |
| 2024-10-14 | 1,165.00 | 1,165.00 | 1,145.00 | 1,145.00 | 1,085.62 | 124,977 |
| 2024-10-11 | 1,155.00 | 1,165.00 | 1,145.00 | 1,160.00 | 1,099.84 | 26,509 |
| 2024-10-10 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,090.36 | 470,722 |
| 2024-10-09 | 1,160.00 | 1,165.00 | 1,155.00 | 1,155.00 | 1,095.10 | 30,114 |
| 2024-10-08 | 1,180.00 | 1,185.00 | 1,150.20 | 1,155.00 | 1,095.10 | 32,342 |
| 2024-10-07 | 1,200.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,118.80 | 21,506 |
| 2024-10-04 | 1,200.00 | 1,205.00 | 1,195.00 | 1,200.00 | 1,137.77 | 18,537 |
| 2024-10-03 | 1,190.00 | 1,205.00 | 1,181.10 | 1,200.00 | 1,137.77 | 17,838 |
| 2024-10-02 | 1,210.00 | 1,215.00 | 1,195.00 | 1,195.00 | 1,133.03 | 29,736 |
| 2024-10-01 | 1,230.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,137.77 | 30,339 |
| 2024-09-30 | 1,235.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,166.21 | 17,929 |
| 2024-09-27 | 1,230.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,170.95 | 23,244 |
| 2024-09-26 | 1,230.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,166.21 | 20,799 |
| 2024-09-25 | 1,245.00 | 1,249.00 | 1,230.00 | 1,245.00 | 1,180.43 | 481,005 |
| 2024-09-24 | 1,240.00 | 1,250.00 | 1,240.00 | 1,245.00 | 1,180.43 | 9,479 |
| 2024-09-23 | 1,280.00 | 1,280.00 | 1,240.00 | 1,240.00 | 1,175.69 | 5,596 |
| 2024-09-20 | 1,245.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,185.17 | 50,119 |
| 2024-09-19 | 1,255.00 | 1,255.00 | 1,245.00 | 1,255.00 | 1,189.91 | 25,017 |
| 2024-09-18 | 1,270.00 | 1,275.00 | 1,259.50 | 1,260.00 | 1,178.54 | 10,418 |
| 2024-09-17 | 1,280.00 | 1,280.00 | 1,260.00 | 1,260.00 | 1,178.54 | 23,172 |
| 2024-09-16 | 1,280.00 | 1,280.00 | 1,275.00 | 1,275.00 | 1,192.57 | 4,408 |
| 2024-09-13 | 1,250.00 | 1,280.00 | 1,246.50 | 1,280.00 | 1,197.24 | 41,467 |
| 2024-09-12 | 1,260.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,169.18 | 40,732 |
| 2024-09-11 | 1,245.00 | 1,259.00 | 1,245.00 | 1,250.00 | 1,169.18 | 10,073 |
| 2024-09-10 | 1,240.00 | 1,268.99 | 1,240.00 | 1,250.00 | 1,169.18 | 20,143 |
| 2024-09-09 | 1,245.00 | 1,281.00 | 1,245.00 | 1,250.00 | 1,169.18 | 19,364 |
| 2024-09-06 | 1,265.00 | 1,275.00 | 1,245.00 | 1,245.00 | 1,164.51 | 19,359 |
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.