Personal Group Holdings Plc (AIM:PGH)
London
· Delayed Price · Currency is GBP · Price in GBX 341.00
0.00 (0.00%)
At close: Dec 5, 2025
Personal Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 341.00 | 344.00 | 340.33 | 341.00 | 341.00 | - | 16,199 |
| Dec 4, 2025 | 341.00 | 344.00 | 338.00 | 341.00 | 341.00 | - | 2,601 |
| Dec 3, 2025 | 338.85 | 344.00 | 330.00 | 341.00 | 341.00 | 1.79% | 23,278 |
| Dec 2, 2025 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | - | 16,036 |
| Dec 1, 2025 | 333.00 | 339.90 | 330.00 | 335.00 | 335.00 | 0.60% | 11,773 |
| Nov 28, 2025 | 320.00 | 332.00 | 320.00 | 333.00 | 333.00 | 5.05% | 44,675 |
| Nov 27, 2025 | 324.10 | 327.52 | 316.34 | 317.00 | 317.00 | -2.76% | 29,643 |
| Nov 26, 2025 | 345.00 | 346.00 | 324.36 | 326.00 | 326.00 | -0.61% | 298,401 |
| Nov 25, 2025 | 344.00 | 328.00 | 328.00 | 328.00 | 328.00 | -4.93% | 22,919 |
| Nov 24, 2025 | 346.00 | 350.00 | 342.00 | 345.00 | 345.00 | -0.58% | 91,566 |
| Nov 21, 2025 | 354.00 | 352.00 | 345.20 | 347.00 | 347.00 | -1.98% | 29,558 |
| Nov 20, 2025 | 352.00 | 356.00 | 351.67 | 354.00 | 354.00 | -1.67% | 60,850 |
| Nov 19, 2025 | 343.00 | 360.00 | 340.00 | 360.00 | 360.00 | 4.96% | 71,518 |
| Nov 18, 2025 | 345.00 | 346.00 | 343.00 | 343.00 | 343.00 | -0.87% | 33,530 |
| Nov 17, 2025 | 347.00 | 348.00 | 345.00 | 346.00 | 346.00 | -0.29% | 11,695 |
| Nov 14, 2025 | 348.00 | 350.00 | 344.42 | 347.00 | 347.00 | -0.29% | 83,683 |
| Nov 13, 2025 | 353.00 | 355.40 | 346.00 | 348.00 | 348.00 | -1.42% | 35,891 |
| Nov 12, 2025 | 349.00 | 356.00 | 346.00 | 353.00 | 353.00 | 2.02% | 24,434 |
| Nov 11, 2025 | 348.00 | 354.00 | 340.00 | 346.00 | 346.00 | -0.57% | 43,369 |
| Nov 10, 2025 | 337.00 | 350.00 | 337.00 | 348.00 | 348.00 | 2.96% | 141,401 |
| Nov 7, 2025 | 336.00 | 339.85 | 334.32 | 338.00 | 338.00 | 0.60% | 69,893 |
| Nov 6, 2025 | 337.00 | 340.00 | 334.00 | 336.00 | 336.00 | -0.59% | 18,517 |
| Nov 5, 2025 | 329.00 | 339.70 | 328.00 | 338.00 | 338.00 | 2.74% | 34,005 |
| Nov 4, 2025 | 327.00 | 332.00 | 326.00 | 329.00 | 329.00 | 0.30% | 80,901 |
| Nov 3, 2025 | 328.00 | 330.00 | 326.00 | 328.00 | 328.00 | - | 25,389 |
| Oct 31, 2025 | 326.00 | 334.00 | 327.05 | 328.00 | 328.00 | 0.61% | 74,058 |
| Oct 30, 2025 | 327.00 | 328.00 | 324.00 | 326.00 | 326.00 | -0.31% | 22,218 |
| Oct 29, 2025 | 338.00 | 336.40 | 326.00 | 327.00 | 327.00 | 0.31% | 25,167 |
| Oct 28, 2025 | 325.00 | 336.00 | 318.00 | 326.00 | 326.00 | 0.31% | 42,897 |
| Oct 27, 2025 | 308.00 | 326.00 | 313.80 | 325.00 | 325.00 | 5.52% | 71,745 |
| Oct 24, 2025 | 306.00 | 310.00 | 304.00 | 308.00 | 308.00 | 0.65% | 24,215 |
| Oct 23, 2025 | 295.00 | 308.00 | 295.06 | 306.00 | 306.00 | -1.29% | 54,866 |
| Oct 22, 2025 | 299.00 | 310.00 | 292.00 | 310.00 | 310.00 | 3.68% | 166,833 |
| Oct 21, 2025 | 293.00 | 301.00 | 292.10 | 299.00 | 299.00 | 1.70% | 60,194 |
| Oct 20, 2025 | 302.00 | 304.00 | 284.00 | 294.00 | 294.00 | -2.65% | 176,183 |
| Oct 17, 2025 | 319.00 | 320.00 | 298.00 | 302.00 | 302.00 | -5.33% | 101,388 |
| Oct 16, 2025 | 323.00 | 326.00 | 316.00 | 319.00 | 319.00 | -1.24% | 14,919 |
| Oct 15, 2025 | 323.00 | 326.00 | 320.00 | 323.00 | 323.00 | - | 25,040 |
| Oct 14, 2025 | 322.00 | 326.00 | 320.00 | 323.00 | 323.00 | 0.31% | 58,990 |
| Oct 13, 2025 | 329.00 | 330.00 | 316.50 | 322.00 | 322.00 | -2.13% | 78,268 |
| Oct 10, 2025 | 329.00 | 330.00 | 322.00 | 329.00 | 329.00 | - | 3,866 |
| Oct 9, 2025 | 329.00 | 330.00 | 328.00 | 329.00 | 329.00 | - | 10,938 |
| Oct 8, 2025 | 328.00 | 330.00 | 326.00 | 329.00 | 329.00 | 0.30% | 11,189 |
| Oct 7, 2025 | 323.00 | 329.50 | 322.00 | 328.00 | 328.00 | 1.55% | 44,742 |
| Oct 6, 2025 | 333.00 | 336.00 | 318.25 | 323.00 | 323.00 | -3.00% | 71,554 |
| Oct 3, 2025 | 336.00 | 338.00 | 330.00 | 333.00 | 333.00 | -0.89% | 30,188 |
| Oct 2, 2025 | 334.00 | 340.00 | 332.00 | 336.00 | 336.00 | 0.60% | 41,443 |
| Oct 1, 2025 | 328.00 | 338.00 | 326.20 | 334.00 | 334.00 | 1.83% | 70,409 |
| Sep 30, 2025 | 320.00 | 328.00 | 318.00 | 328.00 | 328.00 | 2.50% | 94,368 |
| Sep 29, 2025 | 317.00 | 322.00 | 316.00 | 320.00 | 320.00 | 0.95% | 72,706 |