Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
08/12/2021 346.00p 346.00p 333.00p 338.00p 38474
07/12/2021 345.00p 347.44p 340.00p 346.00p 17141
06/12/2021 345.00p 348.00p 341.00p 345.00p 9211
03/12/2021 336.00p 345.00p 334.00p 345.00p 16787
02/12/2021 331.00p 339.00p 328.00p 336.00p 10741
01/12/2021 339.00p 346.00p 330.00p 331.00p 10049
30/11/2021 334.00p 341.06p 334.00p 339.00p 7083
29/11/2021 343.00p 343.00p 334.00p 334.00p 4798
26/11/2021 346.00p 346.00p 336.00p 343.00p 11508
25/11/2021 335.00p 352.00p 330.00p 346.00p 18796
24/11/2021 346.00p 346.80p 330.00p 335.00p 4319
23/11/2021 349.00p 351.80p 339.70p 346.00p 6404
22/11/2021 352.00p 354.00p 343.00p 349.00p 3493
19/11/2021 363.00p 368.00p 348.00p 352.00p 29350
18/11/2021 366.00p 370.00p 360.05p 363.00p 32143
17/11/2021 366.00p 367.00p 362.55p 366.00p 5510
16/11/2021 370.00p 370.00p 366.56p 370.00p 12490
15/11/2021 372.00p 373.00p 366.00p 370.00p 47033
12/11/2021 362.00p 374.00p 362.00p 372.00p 9484
11/11/2021 361.00p 368.00p 356.00p 362.00p 10677
10/11/2021 385.00p 385.00p 358.55p 361.00p 59036
09/11/2021 373.00p 388.00p 369.60p 385.00p 19876
08/11/2021 373.00p 380.00p 366.28p 373.00p 2867
05/11/2021 363.00p 377.34p 363.00p 373.00p 29216
04/11/2021 360.00p 370.00p 356.00p 363.00p 24397
03/11/2021 347.00p 365.80p 346.00p 360.00p 9860
02/11/2021 347.00p 353.00p 346.25p 347.00p 4946
01/11/2021 337.00p 349.90p 337.00p 347.00p 16435
29/10/2021 337.00p 340.00p 336.55p 337.00p 10182
28/10/2021 329.00p 339.50p 329.00p 337.00p 17511
27/10/2021 329.00p 336.68p 329.00p 329.00p 7354
26/10/2021 329.00p 334.40p 329.00p 329.00p 14741
25/10/2021 331.00p 336.00p 322.28p 329.00p 15737
22/10/2021 329.00p 330.44p 323.00p 329.00p 9322
21/10/2021 329.00p 331.00p 322.28p 329.00p 9828
20/10/2021 329.00p 334.00p 324.65p 329.00p 6750
19/10/2021 329.00p 334.84p 322.00p 329.00p 8268
18/10/2021 335.00p 341.66p 326.28p 329.00p 25282
15/10/2021 327.00p 340.00p 327.00p 335.00p 11500
14/10/2021 315.00p 333.00p 315.00p 327.00p 9692
13/10/2021 315.00p 319.90p 314.16p 315.00p 6239
12/10/2021 314.00p 319.00p 310.00p 310.00p 11193
11/10/2021 307.00p 318.00p 306.00p 314.00p 7495
08/10/2021 304.00p 309.76p 302.00p 307.00p 10147
07/10/2021 300.00p 306.00p 298.00p 304.00p 8785
06/10/2021 304.00p 307.36p 294.00p 300.00p 6313
05/10/2021 301.00p 308.00p 301.00p 304.00p 7564
04/10/2021 301.00p 310.00p 298.00p 298.00p 11229
01/10/2021 303.00p 308.00p 296.00p 296.00p 3849
30/09/2021 304.00p 310.00p 299.44p 304.00p 15472
29/09/2021 304.00p 307.90p 300.64p 305.00p 11569
28/09/2021 304.00p 307.99p 298.24p 304.00p 14499
27/09/2021 311.00p 318.00p 300.00p 304.00p 12303
24/09/2021 315.00p 315.00p 306.00p 311.00p 12755
23/09/2021 311.00p 318.00p 304.00p 315.00p 12429
22/09/2021 315.00p 320.00p 304.00p 311.00p 11439
21/09/2021 316.00p 319.90p 312.80p 316.00p 86545
20/09/2021 323.00p 330.00p 312.25p 316.00p 45990
17/09/2021 315.00p 329.00p 314.00p 323.00p 27255
16/09/2021 314.00p 320.00p 310.00p 315.00p 7677
15/09/2021 314.00p 318.00p 310.05p 314.00p 14637
14/09/2021 305.00p 316.00p 300.00p 314.00p 18139
13/09/2021 305.00p 307.94p 305.00p 305.00p 1835
10/09/2021 305.00p 307.94p 302.60p 305.00p 1673
09/09/2021 305.00p 308.00p 302.13p 305.00p 14370
08/09/2021 307.00p 308.00p 300.00p 305.00p 12726
07/09/2021 307.00p 311.99p 304.20p 307.00p 1784
06/09/2021 309.00p 313.50p 306.70p 307.00p 17930
03/09/2021 309.00p 312.80p 306.61p 309.00p 4048
02/09/2021 303.00p 312.32p 303.00p 309.00p 6192
01/09/2021 301.00p 310.00p 301.00p 303.00p 59664
31/08/2021 297.00p 306.00p 296.00p 301.00p 23863
27/08/2021 297.00p 303.72p 297.00p 297.00p 14059
26/08/2021 289.00p 300.00p 285.55p 297.00p 11271
25/08/2021 289.00p 289.00p 289.00p 289.00p 0
24/08/2021 289.00p 292.45p 284.00p 289.00p 8513
23/08/2021 289.00p 296.00p 283.00p 289.00p 13865
20/08/2021 301.00p 301.00p 282.00p 289.00p 24163
19/08/2021 303.00p 305.90p 297.00p 301.00p 27704
18/08/2021 308.00p 310.00p 298.00p 303.00p 20196
17/08/2021 313.00p 320.00p 302.00p 308.00p 16051
16/08/2021 308.00p 316.00p 306.00p 313.00p 32370
13/08/2021 296.00p 309.00p 296.00p 308.00p 10315
12/08/2021 296.00p 300.00p 295.20p 296.00p 11548
11/08/2021 288.00p 300.00p 288.00p 296.00p 26126
10/08/2021 288.00p 289.30p 286.00p 288.00p 9111
09/08/2021 288.00p 288.60p 288.00p 288.00p 11919
06/08/2021 288.00p 289.00p 287.20p 288.00p 19364
05/08/2021 288.00p 289.74p 287.00p 288.00p 17220
04/08/2021 288.00p 289.96p 286.00p 288.00p 28675
03/08/2021 281.00p 292.00p 276.00p 288.00p 12319
02/08/2021 277.00p 286.00p 276.00p 281.00p 20563
30/07/2021 269.00p 274.00p 267.25p 273.00p 8636
29/07/2021 267.00p 272.00p 265.34p 270.00p 13689
28/07/2021 265.00p 270.00p 262.10p 267.00p 10929
27/07/2021 265.00p 269.80p 260.00p 265.00p 5050
26/07/2021 265.00p 265.00p 262.00p 265.00p 500
23/07/2021 265.00p 268.00p 261.60p 265.00p 9082
22/07/2021 259.00p 267.40p 259.00p 265.00p 19735
21/07/2021 255.00p 260.00p 245.00p 255.00p 40303
20/07/2021 259.00p 259.00p 250.00p 255.00p 28265
19/07/2021 268.00p 268.00p 259.00p 259.00p 27285
16/07/2021 274.00p 278.00p 266.00p 268.00p 17707
15/07/2021 277.00p 282.00p 270.00p 274.00p 12739
14/07/2021 283.00p 286.00p 276.00p 277.00p 11228
13/07/2021 275.00p 288.58p 274.00p 282.00p 28988
12/07/2021 271.00p 282.22p 270.00p 275.00p 37272
09/07/2021 270.00p 276.00p 269.00p 271.00p 3613
08/07/2021 270.00p 273.00p 268.00p 270.00p 7790
07/07/2021 268.00p 274.00p 268.00p 270.00p 23504
06/07/2021 263.00p 270.00p 262.00p 268.00p 9267
05/07/2021 263.00p 268.00p 259.06p 263.00p 21064
02/07/2021 261.00p 270.00p 261.00p 263.00p 8225
01/07/2021 261.00p 265.80p 258.75p 261.00p 61315
30/06/2021 266.00p 266.00p 258.55p 261.00p 3637
29/06/2021 266.00p 270.00p 262.00p 262.00p 5419
28/06/2021 258.00p 266.00p 255.00p 266.00p 30638
25/06/2021 257.00p 259.20p 255.00p 258.00p 24519
24/06/2021 257.00p 257.84p 252.00p 252.00p 30591
23/06/2021 257.00p 262.00p 257.00p 262.00p 19242
22/06/2021 255.00p 260.00p 252.10p 257.00p 20893
21/06/2021 263.00p 266.00p 253.00p 255.00p 18229
18/06/2021 263.00p 264.14p 260.00p 263.00p 5305
17/06/2021 264.00p 266.69p 260.00p 263.00p 14750
16/06/2021 267.00p 271.00p 260.00p 264.00p 11815
15/06/2021 267.00p 272.00p 262.00p 267.00p 7121
14/06/2021 267.00p 276.00p 262.00p 267.00p 18318
11/06/2021 276.00p 278.89p 262.50p 272.00p 13509
10/06/2021 266.00p 280.00p 266.00p 272.00p 27696
09/06/2021 257.00p 270.00p 255.00p 266.00p 22497
08/06/2021 252.00p 262.00p 251.44p 257.00p 15979
07/06/2021 261.00p 261.00p 250.00p 252.00p 16675
04/06/2021 259.00p 263.00p 258.12p 261.00p 12747
03/06/2021 259.00p 259.84p 258.40p 259.00p 5358
02/06/2021 259.00p 259.84p 258.04p 259.00p 26213
01/06/2021 252.00p 260.00p 252.00p 260.00p 24400
28/05/2021 250.00p 260.00p 248.12p 252.00p 21903
27/05/2021 250.00p 250.44p 246.13p 250.00p 2777
26/05/2021 250.00p 250.80p 246.08p 250.00p 3659
25/05/2021 250.00p 262.00p 247.11p 250.00p 2948
24/05/2021 250.00p 252.00p 246.36p 250.00p 6337
21/05/2021 245.00p 254.00p 242.75p 250.00p 10969
20/05/2021 240.00p 249.00p 240.00p 245.00p 16644
19/05/2021 240.00p 242.00p 240.00p 240.00p 439
18/05/2021 239.00p 242.00p 238.00p 240.00p 7386
17/05/2021 233.00p 242.00p 228.10p 240.00p 23670
14/05/2021 232.00p 233.00p 224.76p 233.00p 21499
13/05/2021 235.00p 239.80p 232.00p 232.00p 25370
12/05/2021 239.00p 242.00p 228.00p 235.00p 38920
11/05/2021 239.00p 239.00p 236.30p 239.00p 1836
10/05/2021 240.00p 242.00p 236.12p 239.00p 13699
07/05/2021 238.00p 241.12p 238.00p 240.00p 6656
06/05/2021 238.00p 248.00p 234.16p 248.00p 20862
05/05/2021 241.00p 241.00p 236.00p 241.00p 19096
04/05/2021 241.00p 241.00p 236.00p 241.00p 33013
30/04/2021 241.00p 241.30p 236.20p 241.00p 4577
29/04/2021 236.00p 244.00p 232.00p 241.00p 22251
28/04/2021 236.00p 237.53p 230.00p 230.00p 80281
27/04/2021 245.00p 245.00p 230.00p 236.00p 31393
26/04/2021 245.00p 249.50p 240.00p 245.00p 19983
23/04/2021 250.00p 250.00p 242.00p 245.00p 5948
22/04/2021 262.00p 262.00p 244.06p 256.00p 39269
21/04/2021 265.00p 265.00p 260.95p 262.00p 40782
20/04/2021 265.00p 265.00p 260.00p 265.00p 11161
19/04/2021 271.00p 276.00p 260.00p 276.00p 20846
16/04/2021 271.00p 280.00p 266.00p 280.00p 14985
15/04/2021 275.00p 277.90p 264.00p 271.00p 28716
14/04/2021 273.00p 280.00p 270.60p 275.00p 22565
13/04/2021 267.00p 278.90p 265.25p 273.00p 13447
12/04/2021 268.00p 269.90p 265.00p 267.00p 11783
09/04/2021 266.00p 271.95p 266.00p 268.00p 9318
08/04/2021 255.00p 270.00p 255.00p 266.00p 27802
07/04/2021 245.00p 259.00p 240.00p 255.00p 4879
06/04/2021 245.00p 248.00p 240.00p 245.00p 13833
01/04/2021 245.00p 247.00p 240.00p 245.00p 21422
31/03/2021 248.00p 248.00p 240.00p 247.00p 24063
30/03/2021 245.00p 248.00p 240.00p 248.00p 16544
29/03/2021 239.00p 248.88p 234.00p 246.00p 44477
26/03/2021 232.00p 239.88p 226.25p 230.00p 86912
25/03/2021 237.00p 237.00p 226.25p 232.00p 57329
24/03/2021 242.00p 242.00p 234.00p 237.00p 16075
23/03/2021 258.00p 259.72p 240.00p 242.00p 46904
22/03/2021 263.00p 264.75p 260.00p 263.00p 4645
19/03/2021 263.00p 265.88p 260.00p 263.00p 16263
18/03/2021 261.00p 265.84p 260.00p 263.00p 12745
17/03/2021 257.00p 265.80p 257.00p 261.00p 12001
16/03/2021 259.00p 260.40p 254.00p 257.00p 53171
15/03/2021 257.00p 259.88p 248.00p 258.00p 16459
12/03/2021 255.00p 259.00p 250.00p 254.00p 11202
11/03/2021 263.00p 264.00p 250.00p 255.00p 15931
10/03/2021 267.00p 267.50p 258.00p 263.00p 13762
09/03/2021 269.00p 271.90p 260.55p 267.00p 13593
08/03/2021 265.00p 274.00p 260.50p 269.00p 4302
05/03/2021 257.00p 265.00p 254.12p 265.00p 16766
04/03/2021 251.00p 257.00p 250.00p 257.00p 24018
03/03/2021 242.00p 252.00p 240.00p 251.00p 38453
02/03/2021 232.00p 244.00p 232.00p 238.00p 12117
01/03/2021 223.00p 234.00p 220.00p 232.00p 42967
26/02/2021 221.00p 225.00p 216.20p 223.00p 23915
25/02/2021 218.00p 226.00p 214.00p 226.00p 25082

*Close Price adjusted for both dividends and splits