Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
19/07/2023 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
06/07/2023 187.50p 190.00p 187.50p 187.50p 63
05/07/2023 198.00p 198.00p 185.00p 187.50p 30311
04/07/2023 201.00p 201.00p 198.00p 198.00p 4434
03/07/2023 205.00p 206.24p 198.00p 201.00p 6573
30/06/2023 205.00p 206.49p 200.00p 205.00p 4442
29/06/2023 205.00p 206.80p 205.00p 205.00p 122
28/06/2023 205.00p 205.00p 200.00p 205.00p 628
27/06/2023 217.00p 217.50p 200.00p 205.00p 14570
26/06/2023 217.00p 220.00p 214.00p 217.00p 2955
23/06/2023 217.00p 217.00p 214.00p 217.00p 5260
22/06/2023 217.00p 217.50p 215.00p 217.00p 66332
21/06/2023 217.00p 217.00p 210.00p 217.00p 6496
20/06/2023 216.00p 220.00p 214.00p 217.00p 13744
19/06/2023 216.00p 216.00p 214.00p 216.00p 25007
16/06/2023 217.00p 217.00p 210.00p 216.00p 128392
15/06/2023 217.00p 217.69p 214.50p 217.00p 3925
14/06/2023 217.00p 217.60p 217.00p 217.00p 0
13/06/2023 217.00p 217.69p 214.25p 217.00p 7919
12/06/2023 215.00p 217.75p 214.00p 217.00p 10095
09/06/2023 215.00p 215.00p 210.00p 215.00p 16365
08/06/2023 215.00p 217.99p 213.46p 215.00p 4375
07/06/2023 215.00p 215.00p 214.25p 215.00p 6689
06/06/2023 215.00p 220.00p 214.00p 215.00p 822
05/06/2023 215.00p 215.00p 210.00p 215.00p 1095
02/06/2023 215.00p 215.00p 213.46p 215.00p 22474
01/06/2023 214.00p 216.24p 213.00p 215.00p 8697
31/05/2023 214.00p 214.00p 210.00p 214.00p 954
30/05/2023 214.00p 214.90p 213.00p 214.00p 17920
26/05/2023 214.00p 218.00p 213.00p 214.00p 5186
25/05/2023 214.00p 218.00p 212.86p 214.00p 4600
24/05/2023 214.00p 214.00p 214.00p 214.00p 0
23/05/2023 214.00p 214.00p 212.80p 214.00p 1212
22/05/2023 214.00p 215.38p 212.67p 214.00p 2808
19/05/2023 214.00p 218.00p 212.40p 214.00p 2856
18/05/2023 214.00p 215.68p 212.30p 214.00p 7074
17/05/2023 214.00p 215.00p 211.86p 214.00p 19797
16/05/2023 214.00p 215.60p 211.86p 214.00p 5373
15/05/2023 215.00p 215.74p 211.83p 214.00p 13891
12/05/2023 214.00p 215.00p 210.00p 215.00p 14821
11/05/2023 211.00p 215.30p 210.00p 214.00p 47710
10/05/2023 211.00p 211.00p 210.67p 211.00p 2933
09/05/2023 211.00p 212.00p 210.50p 211.00p 3584
05/05/2023 211.00p 211.90p 210.30p 211.00p 7613
04/05/2023 215.00p 220.00p 210.28p 211.00p 13678
03/05/2023 212.00p 216.00p 210.67p 212.00p 34771
02/05/2023 212.00p 218.00p 210.20p 212.00p 29050
28/04/2023 206.00p 212.00p 204.42p 212.00p 35338
27/04/2023 206.00p 206.00p 196.00p 206.00p 1159
26/04/2023 206.00p 210.30p 204.42p 206.00p 32497
25/04/2023 206.00p 207.22p 200.00p 206.00p 10797
24/04/2023 206.00p 210.30p 204.42p 206.00p 60680
21/04/2023 206.00p 210.30p 204.04p 208.00p 75059
20/04/2023 207.00p 207.00p 205.00p 206.00p 2500
19/04/2023 207.00p 208.98p 205.00p 207.00p 2353
18/04/2023 207.00p 210.30p 205.00p 207.00p 43211
17/04/2023 207.00p 210.30p 205.00p 207.00p 34899
14/04/2023 207.00p 209.58p 205.00p 207.00p 9362
13/04/2023 206.00p 209.00p 205.00p 207.00p 6410
12/04/2023 207.00p 207.00p 205.00p 206.00p 8735
11/04/2023 205.00p 211.30p 203.00p 207.00p 111139
06/04/2023 204.00p 208.00p 201.00p 205.00p 2280
05/04/2023 210.00p 212.00p 210.00p 210.00p 17458
04/04/2023 209.00p 211.55p 208.77p 210.00p 14773
03/04/2023 207.00p 212.00p 207.00p 209.00p 23980
31/03/2023 206.50p 206.50p 205.00p 206.50p 17240
30/03/2023 206.50p 207.91p 205.36p 206.50p 20783
29/03/2023 187.50p 208.00p 187.50p 206.50p 116618
28/03/2023 178.00p 190.00p 176.55p 187.50p 44962
27/03/2023 178.00p 180.00p 176.50p 176.50p 18903
24/03/2023 177.00p 178.00p 175.45p 178.00p 10643
23/03/2023 176.50p 177.16p 175.33p 177.00p 117431
22/03/2023 176.50p 177.25p 175.00p 176.50p 84648
21/03/2023 176.50p 178.00p 176.00p 176.50p 112993
20/03/2023 174.50p 177.44p 171.00p 176.50p 50586
17/03/2023 177.50p 178.24p 171.00p 174.50p 13095
16/03/2023 183.00p 183.00p 176.00p 177.50p 21291
15/03/2023 185.00p 186.00p 183.00p 184.00p 11168
14/03/2023 187.50p 188.11p 181.00p 185.00p 20183
13/03/2023 196.00p 198.00p 187.50p 187.50p 29039
10/03/2023 205.00p 205.00p 185.06p 196.00p 66610
09/03/2023 207.00p 207.00p 204.00p 205.00p 7368
08/03/2023 208.00p 208.00p 206.00p 207.00p 3625
07/03/2023 208.50p 210.00p 205.50p 208.00p 28216
06/03/2023 212.00p 213.64p 206.23p 208.50p 19933
03/03/2023 209.50p 212.00p 208.20p 212.00p 12884
02/03/2023 215.00p 218.00p 206.75p 209.50p 20010
01/03/2023 216.00p 222.00p 212.28p 222.00p 3826
28/02/2023 216.00p 217.20p 213.20p 216.00p 1217
27/02/2023 216.00p 217.44p 214.00p 216.00p 1186
24/02/2023 220.00p 220.00p 212.25p 216.00p 23010
23/02/2023 222.00p 224.40p 218.00p 220.00p 4793
22/02/2023 222.00p 225.50p 218.00p 222.00p 5642
21/02/2023 220.00p 223.92p 218.00p 222.00p 14016
20/02/2023 222.00p 225.88p 216.00p 220.00p 13353
17/02/2023 224.00p 224.00p 221.20p 222.00p 3174
16/02/2023 222.00p 228.00p 221.20p 224.00p 15668
15/02/2023 227.00p 227.99p 220.00p 222.00p 18301
14/02/2023 224.00p 230.00p 218.55p 227.00p 24510
13/02/2023 222.50p 225.00p 221.44p 223.50p 22561
10/02/2023 216.00p 225.00p 214.50p 222.50p 20055
09/02/2023 219.00p 219.80p 214.72p 216.00p 18081
08/02/2023 219.00p 219.90p 216.16p 219.00p 26312
07/02/2023 212.50p 224.74p 210.80p 219.00p 39141
06/02/2023 207.00p 215.00p 205.08p 212.50p 16202
03/02/2023 204.00p 208.49p 201.00p 207.00p 15068
02/02/2023 208.50p 208.55p 205.33p 206.50p 18181
01/02/2023 211.00p 211.88p 206.25p 208.50p 27717
31/01/2023 214.00p 215.88p 207.00p 211.00p 31296
30/01/2023 204.00p 217.04p 204.00p 214.00p 99969
27/01/2023 202.00p 204.00p 200.00p 202.00p 4250
26/01/2023 202.50p 205.00p 196.40p 202.00p 8707
25/01/2023 206.00p 208.00p 200.00p 202.50p 7765
24/01/2023 206.00p 206.00p 203.60p 206.00p 1877
23/01/2023 206.00p 214.00p 203.45p 214.00p 13709
20/01/2023 204.00p 209.40p 202.06p 206.00p 8132
19/01/2023 199.00p 206.00p 199.00p 204.00p 6237
18/01/2023 199.00p 199.00p 198.70p 199.00p 9022
17/01/2023 199.00p 200.00p 198.55p 199.00p 933
16/01/2023 199.00p 199.00p 198.55p 199.00p 224
13/01/2023 199.00p 200.00p 198.00p 198.00p 22209
12/01/2023 198.50p 199.00p 197.03p 199.00p 4592
11/01/2023 198.50p 199.44p 198.15p 198.50p 10372
10/01/2023 196.50p 199.25p 195.20p 198.50p 6039
09/01/2023 196.50p 196.50p 195.13p 196.50p 34327
06/01/2023 197.00p 198.74p 195.00p 196.50p 40449
05/01/2023 197.00p 197.00p 194.90p 197.00p 8
04/01/2023 197.00p 199.28p 195.05p 197.00p 472
03/01/2023 196.00p 198.72p 195.00p 197.00p 10156
30/12/2022 192.00p 200.00p 190.55p 196.00p 16082
29/12/2022 192.00p 196.00p 190.11p 192.00p 39
28/12/2022 192.00p 196.00p 188.00p 192.00p 6133
23/12/2022 192.00p 192.00p 186.00p 192.00p 11390
22/12/2022 187.50p 193.95p 185.33p 192.00p 15977
21/12/2022 187.50p 187.50p 185.25p 187.50p 8696
20/12/2022 187.25p 187.50p 184.98p 187.50p 1086
19/12/2022 187.25p 187.25p 184.67p 187.25p 7
16/12/2022 187.25p 188.44p 184.65p 187.25p 2112
15/12/2022 187.25p 190.50p 185.00p 187.25p 4900
14/12/2022 187.25p 187.25p 184.67p 187.25p 3021
13/12/2022 187.25p 190.50p 184.65p 187.25p 3779
12/12/2022 184.00p 190.50p 184.00p 187.25p 53110
09/12/2022 180.25p 184.00p 178.50p 184.00p 17169
08/12/2022 183.50p 183.50p 178.00p 180.25p 21564
07/12/2022 183.50p 183.50p 182.09p 183.50p 2694
06/12/2022 183.50p 183.80p 182.00p 183.50p 13531
05/12/2022 186.50p 186.50p 182.00p 183.50p 17889
02/12/2022 187.50p 188.00p 185.00p 188.00p 515
01/12/2022 187.50p 190.00p 185.00p 187.50p 11937
30/11/2022 187.50p 187.50p 185.60p 187.50p 440
29/11/2022 187.50p 187.50p 185.00p 187.50p 8504
28/11/2022 187.50p 187.50p 185.00p 187.50p 2956
25/11/2022 189.00p 189.00p 185.00p 187.50p 15954
24/11/2022 187.50p 189.00p 185.55p 189.00p 4107
23/11/2022 187.50p 189.40p 185.00p 185.00p 17811
22/11/2022 187.50p 189.00p 185.00p 187.50p 936
21/11/2022 189.00p 191.24p 185.00p 187.50p 9222
18/11/2022 188.00p 196.00p 188.00p 189.00p 48412
17/11/2022 186.00p 189.84p 185.22p 188.00p 7376
16/11/2022 184.00p 189.84p 182.00p 186.00p 158431
15/11/2022 186.00p 188.65p 184.00p 184.00p 4666
14/11/2022 187.00p 188.00p 185.00p 187.00p 58903
11/11/2022 187.00p 190.00p 184.75p 187.00p 5962
10/11/2022 187.00p 188.74p 184.50p 187.00p 13588
09/11/2022 187.00p 188.98p 184.00p 187.00p 21899
08/11/2022 187.00p 189.00p 187.00p 187.00p 1208
07/11/2022 187.00p 187.00p 184.30p 187.00p 2802
04/11/2022 186.00p 189.20p 182.16p 187.00p 12174
03/11/2022 186.00p 187.33p 182.00p 186.00p 19508
02/11/2022 187.00p 190.00p 184.00p 187.00p 37537
01/11/2022 187.00p 190.00p 184.00p 187.00p 16519
31/10/2022 187.00p 187.00p 186.00p 187.00p 0
28/10/2022 187.00p 188.74p 184.55p 187.00p 2083
27/10/2022 187.00p 189.20p 184.55p 187.00p 7755
26/10/2022 187.00p 187.00p 184.55p 187.00p 1309
25/10/2022 187.00p 187.00p 186.00p 187.00p 0
24/10/2022 188.00p 190.00p 186.55p 187.00p 6383
21/10/2022 191.50p 191.50p 188.00p 188.00p 8151
20/10/2022 189.50p 193.00p 189.50p 191.50p 8754
19/10/2022 187.00p 190.00p 186.08p 189.50p 17606
18/10/2022 187.00p 190.00p 184.00p 187.00p 1463
17/10/2022 187.00p 188.44p 184.30p 187.00p 1552
14/10/2022 188.50p 188.50p 185.00p 187.00p 11000
13/10/2022 188.50p 190.00p 187.00p 188.50p 2002
12/10/2022 187.00p 189.00p 184.00p 188.50p 13911
11/10/2022 187.00p 188.44p 184.30p 187.00p 3485
10/10/2022 187.00p 190.00p 184.90p 190.00p 1535
07/10/2022 187.00p 187.00p 184.00p 187.00p 3603
06/10/2022 190.00p 190.00p 186.00p 187.00p 5218
05/10/2022 187.00p 193.00p 187.00p 191.50p 13572
04/10/2022 186.00p 190.00p 186.00p 187.00p 89
03/10/2022 184.00p 186.00p 182.00p 186.00p 213395

*Close Price adjusted for both dividends and splits