Personal Group Holdings (PGH) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Personal Group Holdings

Date Open High Low Close* Volume
19/04/2024 160.50p 160.50p 158.20p 160.50p 7350
18/04/2024 159.50p 161.50p 158.00p 160.50p 5858
17/04/2024 159.00p 159.50p 156.56p 159.50p 5408
16/04/2024 159.00p 159.00p 156.15p 159.00p 2424
15/04/2024 156.00p 160.00p 155.52p 159.00p 25112
12/04/2024 156.00p 156.33p 156.00p 156.00p 0
11/04/2024 157.50p 160.00p 155.00p 156.00p 20348
10/04/2024 157.50p 160.00p 155.35p 157.50p 934
09/04/2024 156.50p 158.24p 152.00p 157.50p 30218
08/04/2024 156.50p 156.66p 155.00p 156.50p 10623
05/04/2024 157.50p 161.24p 153.00p 156.50p 51805
04/04/2024 160.00p 160.00p 155.25p 157.50p 16919
03/04/2024 161.50p 161.85p 160.00p 161.50p 15058
02/04/2024 163.00p 164.00p 154.56p 161.50p 64674
28/03/2024 168.50p 169.00p 160.08p 163.00p 25323
27/03/2024 168.50p 170.00p 167.03p 168.50p 7551
26/03/2024 171.00p 173.00p 166.00p 166.00p 466601
25/03/2024 176.00p 176.00p 171.11p 173.00p 18966
22/03/2024 176.00p 180.00p 172.24p 180.00p 10935
21/03/2024 174.50p 180.00p 172.11p 176.00p 84361
20/03/2024 169.00p 174.50p 169.00p 174.50p 35821
19/03/2024 169.00p 179.00p 168.50p 174.50p 126627
18/03/2024 164.00p 166.00p 161.00p 165.00p 37333
15/03/2024 164.50p 166.00p 161.00p 164.00p 18608
14/03/2024 167.50p 167.50p 163.50p 164.50p 27174
13/03/2024 167.50p 168.15p 165.52p 167.50p 5154
12/03/2024 167.50p 170.00p 165.50p 167.50p 12764
11/03/2024 165.00p 170.00p 163.00p 170.00p 38086
08/03/2024 167.50p 170.00p 163.00p 165.00p 39524
07/03/2024 167.50p 172.50p 166.80p 167.50p 10260
06/03/2024 162.50p 168.33p 162.50p 167.50p 4499
05/03/2024 163.50p 166.00p 155.50p 162.50p 48259
04/03/2024 163.50p 164.99p 160.00p 163.50p 11108
01/03/2024 159.50p 167.00p 159.50p 163.50p 17963
29/02/2024 158.50p 161.24p 154.00p 154.00p 32962
28/02/2024 161.50p 163.00p 157.00p 158.50p 13524
27/02/2024 165.00p 165.00p 161.05p 163.00p 18880
26/02/2024 166.00p 167.00p 165.00p 165.00p 59295
23/02/2024 166.00p 166.22p 165.50p 166.00p 2737
22/02/2024 166.00p 170.00p 165.00p 170.00p 12848
21/02/2024 167.50p 167.50p 165.00p 166.00p 2764
20/02/2024 171.00p 171.90p 165.10p 167.50p 16435
19/02/2024 167.50p 173.80p 165.00p 171.00p 114460
16/02/2024 166.50p 167.50p 160.00p 167.50p 9295
15/02/2024 166.50p 166.50p 163.14p 166.50p 1420
14/02/2024 162.50p 166.50p 162.50p 166.50p 14894
13/02/2024 164.50p 165.89p 160.50p 164.00p 12593
12/02/2024 163.50p 166.50p 162.30p 166.00p 28909
09/02/2024 162.50p 167.77p 160.50p 164.50p 47453
08/02/2024 162.50p 168.00p 161.99p 162.50p 15111
07/02/2024 167.50p 168.95p 165.00p 166.50p 12509
06/02/2024 168.50p 168.50p 165.60p 167.50p 13836
05/02/2024 172.00p 172.00p 160.00p 168.50p 32516
02/02/2024 172.50p 175.00p 168.00p 172.00p 15673
01/02/2024 172.50p 179.00p 170.00p 172.50p 9456
31/01/2024 177.50p 180.00p 172.00p 179.00p 15531
30/01/2024 177.50p 180.00p 175.00p 177.50p 12350
29/01/2024 181.00p 181.00p 175.00p 177.50p 26087
26/01/2024 180.00p 183.00p 177.96p 181.00p 28341
25/01/2024 180.00p 188.44p 180.00p 180.00p 36726
24/01/2024 182.50p 182.50p 172.45p 176.00p 8346
23/01/2024 182.50p 185.00p 180.00p 182.50p 17341
22/01/2024 182.50p 182.50p 180.03p 182.50p 33358
19/01/2024 182.50p 182.50p 180.80p 182.50p 4680
18/01/2024 182.50p 182.50p 180.75p 182.50p 15020
17/01/2024 182.50p 182.50p 180.00p 182.50p 12953
16/01/2024 182.50p 185.00p 180.00p 182.50p 18971
15/01/2024 182.50p 185.00p 180.00p 185.00p 5802
12/01/2024 182.50p 182.67p 180.05p 182.50p 28168
11/01/2024 185.00p 190.00p 181.05p 182.50p 20070
10/01/2024 183.50p 190.00p 182.50p 185.00p 15958
09/01/2024 189.00p 193.00p 182.76p 183.50p 9903
08/01/2024 189.00p 190.90p 186.80p 189.00p 1082
05/01/2024 189.00p 190.90p 189.00p 189.00p 444
04/01/2024 188.00p 193.00p 185.00p 189.00p 8026
03/01/2024 185.00p 189.93p 183.00p 188.00p 6688
02/01/2024 185.00p 189.64p 182.05p 185.00p 4899
29/12/2023 185.00p 189.74p 185.00p 185.00p 474
28/12/2023 185.00p 185.00p 184.44p 185.00p 0
27/12/2023 180.00p 189.90p 178.00p 185.00p 9197
22/12/2023 179.50p 182.00p 178.78p 180.00p 6903
21/12/2023 179.50p 180.30p 178.15p 179.50p 1518
20/12/2023 179.50p 184.95p 177.90p 179.50p 18905
19/12/2023 179.50p 183.00p 173.00p 179.50p 973
18/12/2023 172.50p 180.00p 171.05p 179.50p 12335
15/12/2023 163.00p 174.00p 163.00p 172.50p 39681
14/12/2023 162.00p 164.00p 160.00p 163.00p 23081
13/12/2023 162.00p 162.00p 157.00p 162.00p 18082
12/12/2023 156.00p 163.00p 152.06p 162.00p 34691
11/12/2023 150.50p 158.80p 147.26p 156.00p 10613
08/12/2023 150.50p 150.50p 147.00p 150.50p 7780
07/12/2023 150.50p 155.00p 146.90p 150.50p 9019
06/12/2023 147.50p 152.00p 145.50p 152.00p 38765
05/12/2023 147.50p 149.50p 145.50p 147.50p 283
04/12/2023 147.50p 149.00p 145.58p 147.50p 23093
01/12/2023 147.50p 147.50p 145.02p 147.50p 25667
30/11/2023 151.00p 152.00p 148.00p 148.50p 9630
29/11/2023 151.00p 151.00p 150.00p 151.00p 7841
28/11/2023 152.50p 155.00p 150.05p 151.00p 50637
27/11/2023 152.50p 155.00p 150.88p 152.50p 10623
24/11/2023 152.50p 165.00p 151.57p 152.50p 11527
23/11/2023 153.50p 155.40p 150.55p 152.50p 10783
22/11/2023 154.50p 157.00p 153.36p 154.50p 23093
21/11/2023 167.50p 170.00p 151.00p 154.50p 79017
20/11/2023 167.50p 167.50p 162.00p 167.50p 16006
17/11/2023 167.50p 167.50p 165.00p 167.50p 12101
16/11/2023 167.50p 168.75p 162.00p 167.50p 3972
15/11/2023 166.50p 167.50p 165.00p 167.50p 6681
14/11/2023 167.50p 167.50p 165.00p 167.50p 6298
13/11/2023 167.50p 169.39p 166.77p 167.50p 4760
10/11/2023 167.50p 167.50p 165.00p 167.50p 1988
09/11/2023 167.50p 169.45p 166.76p 167.50p 16872
08/11/2023 167.50p 167.50p 166.76p 167.50p 48205
07/11/2023 167.50p 167.50p 166.76p 167.50p 16402
06/11/2023 167.50p 167.50p 166.76p 167.50p 2079
03/11/2023 165.50p 168.00p 165.50p 167.50p 7256
02/11/2023 162.00p 167.00p 161.45p 165.50p 12101
01/11/2023 161.50p 162.00p 159.00p 160.00p 243459
31/10/2023 166.00p 170.00p 159.00p 161.50p 33913
30/10/2023 167.00p 173.00p 163.00p 173.00p 9544
27/10/2023 167.00p 170.00p 165.00p 167.00p 7895
26/10/2023 167.00p 167.00p 164.06p 167.00p 51270
25/10/2023 167.00p 169.94p 166.06p 167.00p 24407
24/10/2023 167.00p 169.40p 165.95p 167.00p 7402
23/10/2023 167.00p 170.00p 165.40p 167.00p 7031
20/10/2023 167.00p 170.00p 161.00p 170.00p 10034
19/10/2023 166.00p 167.60p 160.00p 166.00p 0
18/10/2023 166.00p 166.00p 163.06p 166.00p 3621
17/10/2023 166.00p 170.00p 162.00p 166.00p 5804
16/10/2023 166.00p 166.00p 162.70p 166.00p 1620
13/10/2023 168.00p 168.00p 161.00p 166.00p 12745
12/10/2023 172.50p 174.00p 167.00p 168.00p 8869
11/10/2023 176.00p 179.20p 173.28p 176.00p 1616
10/10/2023 172.50p 176.00p 170.25p 176.00p 17135
09/10/2023 172.50p 174.00p 172.24p 172.50p 16282
06/10/2023 174.00p 174.00p 172.00p 172.50p 3677
05/10/2023 176.00p 177.44p 172.00p 174.00p 7383
04/10/2023 183.00p 183.00p 171.00p 176.00p 35180
03/10/2023 184.00p 184.80p 181.00p 184.00p 10129
02/10/2023 184.00p 187.00p 180.22p 184.00p 16252
29/09/2023 175.00p 190.00p 175.00p 184.00p 20624
28/09/2023 172.00p 174.00p 172.00p 173.00p 14269
27/09/2023 171.00p 172.50p 168.68p 172.00p 17837
26/09/2023 171.00p 184.00p 168.60p 171.00p 18764
25/09/2023 173.50p 173.50p 171.00p 171.00p 5609
22/09/2023 179.00p 179.00p 172.50p 173.50p 14562
21/09/2023 180.00p 180.00p 178.00p 179.00p 3814
20/09/2023 181.00p 181.00p 178.00p 180.00p 699
19/09/2023 181.00p 181.00p 178.16p 181.00p 6625
18/09/2023 181.00p 181.74p 178.16p 181.00p 1565
15/09/2023 182.50p 182.50p 180.00p 181.00p 9077
14/09/2023 182.50p 182.83p 180.05p 182.50p 4857
13/09/2023 182.50p 182.50p 180.16p 182.50p 2846
12/09/2023 182.50p 183.24p 180.00p 180.00p 1552
11/09/2023 182.50p 183.49p 180.05p 182.50p 1424
08/09/2023 182.50p 185.00p 180.60p 182.50p 5176
07/09/2023 183.00p 186.00p 178.50p 182.50p 15177
06/09/2023 188.00p 188.89p 182.10p 183.00p 11744
05/09/2023 188.00p 190.00p 186.15p 188.00p 11443
04/09/2023 188.00p 189.00p 186.40p 188.00p 10953
01/09/2023 188.00p 189.50p 188.00p 188.00p 530
31/08/2023 190.50p 190.50p 186.07p 188.00p 6199
30/08/2023 189.00p 191.30p 187.15p 190.50p 3288
29/08/2023 190.50p 190.50p 187.08p 189.00p 4008
25/08/2023 190.50p 195.00p 187.76p 190.50p 2490
24/08/2023 194.00p 195.00p 187.55p 190.50p 3900
23/08/2023 197.00p 199.00p 192.55p 194.00p 3551
22/08/2023 189.50p 198.00p 189.50p 197.00p 11314
21/08/2023 189.50p 190.00p 189.50p 189.50p 916
18/08/2023 189.50p 192.65p 189.11p 189.50p 15295
17/08/2023 189.50p 193.90p 188.00p 189.50p 5890
16/08/2023 189.50p 194.00p 186.70p 189.50p 21159
15/08/2023 187.50p 190.00p 186.55p 189.50p 6023
14/08/2023 187.50p 187.50p 186.55p 187.50p 1125
11/08/2023 187.50p 187.50p 186.50p 187.50p 4498
10/08/2023 187.50p 187.50p 186.06p 187.50p 2155
09/08/2023 187.00p 189.10p 184.00p 187.00p 19764
08/08/2023 184.00p 187.00p 184.00p 187.00p 6121
07/08/2023 184.00p 188.00p 180.00p 184.00p 3520
04/08/2023 184.00p 186.49p 183.05p 184.00p 5169
03/08/2023 184.00p 188.00p 182.80p 184.00p 2966
02/08/2023 184.00p 188.00p 182.68p 184.00p 11019
01/08/2023 184.00p 188.00p 182.50p 184.00p 3050
31/07/2023 179.00p 182.50p 179.00p 182.50p 10888
28/07/2023 179.00p 180.00p 178.75p 179.00p 22633
27/07/2023 178.50p 180.00p 178.00p 179.00p 7623
26/07/2023 186.00p 186.00p 168.00p 178.50p 78421
25/07/2023 193.00p 193.00p 185.00p 186.00p 23828
24/07/2023 193.00p 193.00p 188.00p 193.00p 5625
21/07/2023 193.00p 193.44p 188.56p 193.00p 1307
20/07/2023 193.00p 193.71p 193.00p 193.00p 0
19/07/2023 189.00p 193.20p 188.00p 193.00p 78073
18/07/2023 185.00p 186.50p 185.00p 185.00p 0
17/07/2023 185.00p 186.77p 183.05p 185.00p 10209
14/07/2023 184.00p 187.34p 182.05p 185.00p 2973
13/07/2023 184.00p 184.00p 180.24p 184.00p 272
12/07/2023 187.50p 190.00p 183.00p 184.00p 8771
11/07/2023 187.50p 188.33p 187.50p 187.50p 0
10/07/2023 187.50p 187.50p 185.50p 187.50p 2277
07/07/2023 187.50p 190.00p 185.50p 187.50p 1150

*Close Price adjusted for both dividends and splits