Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
24/02/2021 223.00p 223.00p 212.00p 222.00p 21834
23/02/2021 223.00p 223.00p 216.00p 223.00p 13277
22/02/2021 223.00p 223.00p 216.70p 223.00p 11747
19/02/2021 223.00p 223.00p 216.00p 216.00p 52940
18/02/2021 221.00p 223.00p 216.00p 223.00p 11032
17/02/2021 223.00p 223.00p 216.00p 221.00p 15741
16/02/2021 225.00p 225.00p 222.16p 223.00p 6816
15/02/2021 225.00p 225.00p 220.25p 225.00p 3714
12/02/2021 225.00p 225.50p 220.20p 225.00p 17602
11/02/2021 226.00p 226.75p 220.20p 225.00p 12736
10/02/2021 225.00p 228.50p 222.40p 226.00p 3687
09/02/2021 221.00p 225.90p 214.65p 225.00p 8915
08/02/2021 213.00p 225.00p 211.50p 221.00p 20750
05/02/2021 213.00p 215.00p 211.26p 213.00p 8602
04/02/2021 213.00p 215.33p 210.00p 213.00p 50310
03/02/2021 219.00p 219.00p 210.40p 213.00p 28179
02/02/2021 221.00p 221.00p 210.00p 219.00p 19747
01/02/2021 221.00p 224.00p 214.00p 221.00p 73811
29/01/2021 219.00p 221.00p 212.75p 221.00p 17239
28/01/2021 225.00p 225.00p 212.70p 219.00p 13334
27/01/2021 226.00p 230.00p 218.11p 220.00p 59894
26/01/2021 210.00p 227.96p 200.00p 226.00p 88765
25/01/2021 211.00p 211.60p 208.50p 211.00p 12990
22/01/2021 215.00p 215.00p 208.00p 211.00p 12578
21/01/2021 215.00p 215.00p 212.00p 215.00p 6954
20/01/2021 215.00p 216.00p 213.00p 216.00p 6997
19/01/2021 214.00p 215.00p 213.60p 215.00p 20178
18/01/2021 215.00p 220.00p 210.00p 214.00p 14718
15/01/2021 222.00p 228.00p 209.83p 215.00p 56966
14/01/2021 222.00p 224.40p 218.00p 222.00p 7113
13/01/2021 209.00p 222.50p 208.04p 222.00p 24150
12/01/2021 207.00p 210.00p 204.12p 209.00p 13782
11/01/2021 205.00p 210.00p 202.00p 207.00p 41876
08/01/2021 203.00p 205.00p 200.00p 205.00p 8797
07/01/2021 206.00p 210.00p 200.00p 203.00p 53658
06/01/2021 206.00p 210.00p 202.08p 210.00p 16968
05/01/2021 208.00p 208.00p 203.36p 206.00p 19166
04/01/2021 206.00p 210.00p 200.50p 210.00p 14288
31/12/2020 209.00p 210.00p 206.00p 206.00p 4570
30/12/2020 206.00p 209.92p 203.28p 209.00p 15643
29/12/2020 205.00p 209.20p 200.00p 206.00p 29463
24/12/2020 205.00p 210.00p 200.00p 205.00p 16033
23/12/2020 203.00p 205.00p 200.00p 205.00p 7214
22/12/2020 202.00p 205.00p 200.00p 205.00p 13085
21/12/2020 205.00p 206.00p 200.00p 202.00p 8894
18/12/2020 205.00p 210.00p 200.20p 205.00p 12022
17/12/2020 198.00p 208.00p 196.08p 206.00p 35096
16/12/2020 209.00p 209.00p 196.08p 198.00p 118091
15/12/2020 209.00p 209.20p 208.00p 209.00p 25786
14/12/2020 211.00p 212.00p 208.00p 209.00p 6106
11/12/2020 212.00p 212.00p 208.00p 211.00p 8959
10/12/2020 216.00p 218.00p 210.50p 214.00p 21788
09/12/2020 217.00p 218.00p 212.00p 216.00p 16549
08/12/2020 217.00p 219.75p 212.00p 217.00p 19245
07/12/2020 221.00p 221.48p 212.00p 217.00p 7933
04/12/2020 219.00p 224.00p 214.00p 224.00p 14810
03/12/2020 219.00p 221.90p 216.00p 219.00p 18013
02/12/2020 211.00p 224.00p 206.00p 224.00p 41535
01/12/2020 207.00p 208.00p 202.00p 208.00p 25098
30/11/2020 200.00p 207.00p 198.08p 207.00p 15885
27/11/2020 207.00p 210.00p 198.06p 200.00p 27438
26/11/2020 203.00p 206.50p 203.00p 206.00p 172770
25/11/2020 203.00p 206.00p 202.00p 203.00p 178996
24/11/2020 202.00p 204.00p 200.00p 204.00p 19630
23/11/2020 204.00p 204.00p 192.00p 202.00p 112333
20/11/2020 206.00p 208.00p 203.16p 204.00p 44985
19/11/2020 205.00p 206.00p 203.50p 206.00p 22464
18/11/2020 203.00p 206.00p 202.85p 205.00p 40765
17/11/2020 203.00p 209.40p 202.55p 206.00p 143320
16/11/2020 205.00p 211.00p 201.55p 203.00p 247358
13/11/2020 204.00p 205.00p 199.70p 205.00p 186600
12/11/2020 205.00p 208.00p 199.70p 204.00p 81666
10/11/2020 215.00p 220.00p 210.12p 213.00p 9697
09/11/2020 215.00p 220.00p 210.10p 215.00p 19777
06/11/2020 215.00p 217.44p 210.20p 215.00p 5043
05/11/2020 224.00p 226.00p 210.18p 215.00p 19321
04/11/2020 241.00p 241.00p 220.00p 224.00p 69099
03/11/2020 241.00p 241.00p 232.54p 241.00p 106
02/11/2020 245.00p 245.50p 240.00p 241.00p 4891
30/10/2020 245.00p 245.00p 245.00p 245.00p 6378
29/10/2020 246.00p 246.00p 240.00p 245.00p 5495
28/10/2020 246.00p 247.20p 245.63p 246.00p 66466
27/10/2020 246.00p 250.00p 243.00p 246.00p 1116
26/10/2020 251.00p 254.75p 242.00p 246.00p 8647
23/10/2020 258.00p 258.00p 250.24p 251.00p 5313
22/10/2020 265.00p 265.00p 260.00p 263.00p 10000
21/10/2020 265.00p 269.00p 260.86p 265.00p 7353
20/10/2020 265.00p 265.84p 260.60p 265.00p 1817
19/10/2020 266.00p 266.00p 262.16p 266.00p 2609
16/10/2020 266.00p 266.00p 262.32p 266.00p 76051
15/10/2020 266.00p 268.00p 262.25p 266.00p 11851
14/10/2020 266.00p 266.00p 266.00p 266.00p 0
13/10/2020 265.00p 266.00p 262.00p 266.00p 11382
12/10/2020 264.00p 265.00p 263.36p 265.00p 21726
09/10/2020 264.00p 264.40p 261.20p 264.00p 120092
08/10/2020 264.00p 265.00p 260.55p 264.00p 9022
07/10/2020 265.00p 265.00p 264.00p 264.00p 0
06/10/2020 265.00p 269.00p 262.05p 265.00p 1935
05/10/2020 265.00p 266.70p 260.00p 265.00p 10151
02/10/2020 265.00p 265.00p 262.00p 265.00p 5583
01/10/2020 265.00p 267.00p 262.00p 265.00p 10132
30/09/2020 265.00p 268.00p 261.05p 265.00p 35010
29/09/2020 265.00p 265.00p 261.05p 265.00p 1380
28/09/2020 268.00p 268.00p 261.00p 265.00p 8768
25/09/2020 268.00p 268.00p 266.08p 268.00p 3354
24/09/2020 256.00p 268.00p 251.49p 268.00p 5209
23/09/2020 259.00p 262.00p 256.55p 259.00p 11446
22/09/2020 255.00p 268.00p 255.00p 259.00p 12388
21/09/2020 265.00p 266.44p 249.00p 249.00p 14796
18/09/2020 275.00p 275.00p 260.80p 265.00p 6006
17/09/2020 278.00p 279.92p 270.00p 275.00p 4247
16/09/2020 288.00p 292.00p 276.08p 278.00p 1113
15/09/2020 290.00p 294.00p 280.00p 288.00p 1495
14/09/2020 295.00p 295.00p 280.00p 290.00p 3083
11/09/2020 296.00p 296.00p 286.00p 295.00p 1039
10/09/2020 300.00p 303.44p 291.00p 296.00p 3729
09/09/2020 300.00p 300.00p 292.00p 300.00p 4875
08/09/2020 300.00p 300.00p 293.65p 300.00p 1484
07/09/2020 300.00p 304.00p 293.20p 300.00p 2951
04/09/2020 300.00p 304.00p 300.00p 300.00p 782
03/09/2020 300.00p 302.00p 293.00p 300.00p 7021
02/09/2020 300.00p 301.44p 293.50p 300.00p 696
01/09/2020 300.00p 302.00p 293.06p 300.00p 2489
28/08/2020 300.00p 300.00p 293.00p 300.00p 1345
27/08/2020 300.00p 300.00p 296.00p 300.00p 4620
26/08/2020 300.00p 300.00p 300.00p 300.00p 0
25/08/2020 300.00p 302.00p 300.00p 300.00p 2122
24/08/2020 300.00p 300.00p 300.00p 300.00p 0
21/08/2020 300.00p 306.44p 293.00p 300.00p 1570
20/08/2020 300.00p 307.00p 292.00p 300.00p 1551
19/08/2020 300.00p 308.90p 296.00p 300.00p 4832
18/08/2020 305.00p 310.00p 300.00p 300.00p 8508
14/08/2020 305.00p 308.00p 302.30p 305.00p 3780
13/08/2020 300.00p 308.00p 300.00p 305.00p 9887
12/08/2020 294.00p 301.00p 284.40p 294.00p 14571
11/08/2020 294.00p 302.00p 294.00p 294.00p 3568
10/08/2020 294.00p 302.00p 294.00p 294.00p 1304
07/08/2020 294.00p 302.00p 294.00p 294.00p 115
06/08/2020 294.00p 303.34p 293.00p 294.00p 7647
05/08/2020 297.00p 303.74p 292.00p 294.00p 11833
04/08/2020 297.00p 304.00p 297.00p 297.00p 279174
03/08/2020 291.00p 300.00p 291.00p 297.00p 10571
31/07/2020 288.00p 294.00p 288.00p 288.00p 3410
30/07/2020 295.00p 300.00p 288.00p 288.00p 7547
29/07/2020 286.00p 300.00p 276.00p 290.00p 9836
28/07/2020 286.00p 295.80p 284.05p 286.00p 7353
27/07/2020 286.00p 294.00p 283.86p 286.00p 7219
24/07/2020 286.00p 296.00p 282.86p 286.00p 2077
23/07/2020 276.00p 295.80p 276.00p 286.00p 7208
22/07/2020 270.00p 280.00p 262.05p 276.00p 118350
21/07/2020 270.00p 274.00p 260.00p 270.00p 291029
20/07/2020 273.00p 280.00p 264.72p 270.00p 6510
17/07/2020 276.00p 276.00p 268.00p 273.00p 1700
16/07/2020 280.00p 281.44p 268.00p 276.00p 8254
15/07/2020 280.00p 282.00p 273.00p 280.00p 434
14/07/2020 280.00p 280.00p 273.00p 280.00p 8830
13/07/2020 280.00p 282.94p 275.60p 280.00p 3701
10/07/2020 280.00p 282.94p 273.00p 280.00p 211
09/07/2020 280.00p 283.00p 280.00p 280.00p 7669
08/07/2020 280.00p 280.00p 275.25p 280.00p 3857
07/07/2020 277.00p 277.00p 277.00p 277.00p 0
06/07/2020 273.00p 286.00p 273.00p 277.00p 11569
03/07/2020 274.00p 274.00p 271.00p 274.00p 632
02/07/2020 277.00p 278.00p 268.00p 274.00p 9481
29/06/2020 276.00p 279.38p 267.50p 276.00p 3594
26/06/2020 276.00p 279.40p 267.50p 276.00p 3410
25/06/2020 271.00p 274.13p 268.06p 271.00p 4311
24/06/2020 271.00p 275.14p 268.66p 271.00p 1801
23/06/2020 271.00p 278.44p 268.06p 271.00p 3913
22/06/2020 271.00p 280.00p 266.50p 271.00p 3503
19/06/2020 271.00p 275.14p 264.00p 271.00p 6189
18/06/2020 280.00p 280.00p 269.00p 271.00p 6809
17/06/2020 280.00p 283.60p 276.00p 280.00p 2448
16/06/2020 280.00p 284.00p 280.00p 280.00p 685
15/06/2020 280.00p 284.44p 280.00p 280.00p 4250
12/06/2020 274.00p 282.00p 274.00p 280.00p 4315
11/06/2020 280.00p 280.00p 273.20p 274.00p 7304
10/06/2020 280.00p 280.00p 275.00p 280.00p 161
09/06/2020 282.00p 290.00p 273.43p 280.00p 4985
08/06/2020 274.00p 284.00p 274.00p 282.00p 561
05/06/2020 260.00p 283.80p 260.00p 274.00p 8257
04/06/2020 260.00p 270.00p 254.55p 260.00p 11952
03/06/2020 256.00p 265.60p 250.06p 260.00p 9394
02/06/2020 256.00p 265.60p 256.00p 256.00p 94
01/06/2020 256.00p 265.60p 248.55p 256.00p 591
01/06/2020 256.00p 265.60p 248.55p 256.00p 591
01/06/2020 256.00p 265.60p 248.55p 256.00p 591
27/05/2020 260.00p 265.00p 250.00p 254.00p 12484
26/05/2020 254.00p 266.00p 250.06p 260.00p 15501
22/05/2020 262.00p 262.00p 250.00p 254.00p 3440
21/05/2020 270.00p 270.00p 260.12p 262.00p 3654
20/05/2020 270.00p 270.00p 270.00p 270.00p 0
19/05/2020 272.00p 279.68p 270.00p 270.00p 1613
18/05/2020 272.00p 280.00p 272.00p 272.00p 1945
15/05/2020 268.00p 275.50p 268.00p 272.00p 14720
14/05/2020 272.00p 279.68p 264.00p 268.00p 15336
13/05/2020 272.00p 272.00p 271.20p 272.00p 9466
12/05/2020 270.00p 279.80p 268.55p 272.00p 1936
11/05/2020 268.00p 272.80p 268.00p 270.00p 5284
07/05/2020 275.00p 275.00p 266.25p 268.00p 31499

*Close Price adjusted for both dividends and splits