PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,476.00 | 1,498.00 | 1,444.00 | 1,498.00 | 1,498.00 | 14,805 |
| 2026-10-22 | 1,500.00 | 1,508.00 | 1,470.00 | 1,474.00 | 1,474.00 | 21,656 |
| 2026-10-21 | 1,496.00 | 1,500.00 | 1,472.00 | 1,500.00 | 1,500.00 | 20,484 |
| 2026-10-20 | 1,479.00 | 1,496.00 | 1,466.00 | 1,482.00 | 1,482.00 | 27,009 |
| 2026-10-19 | 1,420.00 | 1,490.00 | 1,420.00 | 1,470.00 | 1,470.00 | 40,692 |
| 2026-10-16 | 1,498.00 | 1,498.00 | 1,418.00 | 1,452.00 | 1,452.00 | 9,665 |
| 2026-10-15 | 1,410.00 | 1,446.00 | 1,400.00 | 1,446.00 | 1,446.00 | 68,872 |
| 2026-10-14 | 1,400.00 | 1,454.00 | 1,400.00 | 1,420.00 | 1,420.00 | 22,092 |
| 2026-10-13 | 1,420.00 | 1,466.00 | 1,420.00 | 1,432.00 | 1,432.00 | 16,853 |
| 2026-10-12 | 1,498.00 | 1,498.00 | 1,402.00 | 1,432.00 | 1,432.00 | 7,763 |
| 2026-10-09 | 1,400.00 | 1,478.00 | 1,400.00 | 1,436.00 | 1,436.00 | 24,953 |
| 2026-10-08 | 1,446.00 | 1,446.00 | 1,410.00 | 1,414.00 | 1,414.00 | 126,821 |
| 2026-10-07 | 1,432.00 | 1,450.00 | 1,414.00 | 1,420.00 | 1,420.00 | 27,027 |
| 2026-10-06 | 1,438.00 | 1,498.00 | 1,438.00 | 1,440.00 | 1,440.00 | 27,129 |
| 2026-10-05 | 1,450.00 | 1,504.00 | 1,434.00 | 1,438.00 | 1,438.00 | 31,302 |
| 2026-10-02 | 1,466.00 | 1,484.00 | 1,454.00 | 1,454.00 | 1,454.00 | 42,872 |
| 2026-10-01 | 1,460.00 | 1,494.00 | 1,448.00 | 1,448.00 | 1,448.00 | 58,281 |
| 2026-09-30 | 1,488.00 | 1,506.00 | 1,474.00 | 1,496.00 | 1,496.00 | 141,756 |
| 2026-09-29 | 1,476.00 | 1,494.00 | 1,473.65 | 1,478.00 | 1,478.00 | 16,726 |
| 2026-09-28 | 1,460.00 | 1,578.00 | 1,460.00 | 1,470.00 | 1,470.00 | 43,269 |
| 2026-09-25 | 1,490.00 | 1,540.00 | 1,488.00 | 1,494.00 | 1,494.00 | 39,023 |
| 2026-09-24 | 1,550.00 | 1,550.00 | 1,466.00 | 1,470.00 | 1,470.00 | 68,495 |
| 2026-09-23 | 1,524.00 | 1,568.00 | 1,518.00 | 1,546.00 | 1,546.00 | 73,258 |
Page 1 of 1 · 23 trading days
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.