PPHE Hotel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-22 | 1,528.00 | 1,570.00 | 1,514.00 | 1,544.00 | 1,544.00 | 13,986 |
| 2026-09-21 | 1,514.00 | 1,544.00 | 1,514.00 | 1,536.00 | 1,536.00 | 10,359 |
| 2026-09-18 | 1,530.00 | 1,558.00 | 1,504.00 | 1,534.00 | 1,534.00 | 132,084 |
| 2026-09-17 | 1,500.00 | 1,570.00 | 1,500.00 | 1,520.00 | 1,520.00 | 14,427 |
| 2026-09-16 | 1,518.00 | 1,544.00 | 1,510.00 | 1,538.00 | 1,521.00 | 27,114 |
| 2026-09-15 | 1,528.00 | 1,540.00 | 1,508.00 | 1,524.00 | 1,507.15 | 29,174 |
| 2026-09-14 | 1,540.00 | 1,540.00 | 1,502.00 | 1,526.00 | 1,509.13 | 174,420 |
| 2026-09-11 | 1,524.00 | 1,540.00 | 1,524.00 | 1,530.00 | 1,513.09 | 13,851 |
| 2026-09-10 | 1,534.00 | 1,540.00 | 1,524.00 | 1,534.00 | 1,517.04 | 75,719 |
| 2026-09-09 | 1,540.00 | 1,540.00 | 1,520.00 | 1,534.00 | 1,517.04 | 10,753 |
| 2026-09-08 | 1,536.00 | 1,540.00 | 1,507.53 | 1,534.00 | 1,517.04 | 5,225 |
| 2026-09-07 | 1,512.00 | 1,540.00 | 1,488.00 | 1,526.00 | 1,509.13 | 17,032 |
| 2026-09-04 | 1,520.00 | 1,520.00 | 1,500.00 | 1,514.00 | 1,497.27 | 36,986 |
| 2026-09-03 | 1,470.00 | 1,532.00 | 1,470.00 | 1,504.00 | 1,487.38 | 35,210 |
| 2026-09-02 | 1,502.00 | 1,519.71 | 1,482.00 | 1,510.00 | 1,493.31 | 19,647 |
| 2026-09-01 | 1,500.00 | 1,532.00 | 1,483.39 | 1,500.00 | 1,483.42 | 47,834 |
| 2026-08-28 | 1,530.00 | 1,556.00 | 1,490.00 | 1,522.00 | 1,505.18 | 264,069 |
| 2026-08-27 | 1,620.00 | 1,656.00 | 1,524.00 | 1,526.00 | 1,509.13 | 71,785 |
| 2026-08-26 | 1,600.00 | 1,670.00 | 1,600.00 | 1,640.00 | 1,621.87 | 89,501 |
| 2026-08-25 | 1,600.00 | 1,674.00 | 1,598.00 | 1,640.00 | 1,621.87 | 103,032 |
| 2026-08-24 | 1,590.00 | 1,598.00 | 1,574.00 | 1,578.00 | 1,560.56 | 9,978 |
| 2026-08-21 | 1,598.00 | 1,600.00 | 1,576.00 | 1,582.00 | 1,564.51 | 13,143 |
| 2026-08-20 | 1,540.00 | 1,594.00 | 1,536.00 | 1,574.00 | 1,556.60 | 145,769 |
| 2026-08-19 | 1,530.00 | 1,564.00 | 1,486.00 | 1,546.00 | 1,528.91 | 27,777 |
| 2026-08-18 | 1,566.00 | 1,566.00 | 1,488.00 | 1,526.00 | 1,509.13 | 19,505 |
| 2026-08-17 | 1,512.00 | 1,528.00 | 1,497.45 | 1,512.00 | 1,495.29 | 18,987 |
| 2026-08-14 | 1,550.00 | 1,564.00 | 1,514.00 | 1,528.00 | 1,511.11 | 23,635 |
| 2026-08-13 | 1,500.00 | 1,548.00 | 1,500.00 | 1,520.00 | 1,503.20 | 23,960 |
| 2026-08-12 | 1,510.00 | 1,562.00 | 1,506.00 | 1,520.00 | 1,503.20 | 22,380 |
| 2026-08-11 | 1,566.00 | 1,566.00 | 1,494.00 | 1,512.00 | 1,495.29 | 47,148 |
| 2026-08-10 | 1,520.00 | 1,530.00 | 1,508.00 | 1,512.00 | 1,495.29 | 23,626 |
| 2026-08-07 | 1,536.00 | 1,548.00 | 1,524.00 | 1,526.00 | 1,509.13 | 13,212 |
| 2026-08-06 | 1,542.00 | 1,550.00 | 1,526.00 | 1,526.00 | 1,509.13 | 21,287 |
| 2026-08-05 | 1,542.00 | 1,560.00 | 1,526.00 | 1,542.00 | 1,524.96 | 32,354 |
| 2026-08-04 | 1,580.00 | 1,598.00 | 1,526.00 | 1,534.00 | 1,517.04 | 201,153 |
| 2026-08-03 | 1,568.00 | 1,586.00 | 1,550.00 | 1,562.00 | 1,544.73 | 16,822 |
| 2026-07-31 | 1,600.00 | 1,600.00 | 1,564.00 | 1,570.00 | 1,552.65 | 29,638 |
| 2026-07-30 | 1,572.00 | 1,596.00 | 1,572.00 | 1,580.00 | 1,562.54 | 49,281 |
Page 1 of 22 · 1,268 trading daysOlder →
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.