Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
22/12/2025 330.00p 331.00p 326.00p 330.00p 20376
19/12/2025 330.00p 334.00p 326.00p 326.00p 17484
18/12/2025 329.00p 334.00p 326.00p 330.00p 12129
17/12/2025 321.00p 332.00p 318.00p 329.00p 33585
16/12/2025 313.00p 326.00p 310.00p 321.00p 24545
15/12/2025 311.00p 315.99p 310.00p 313.00p 7704
12/12/2025 320.00p 324.00p 309.00p 311.00p 37948
11/12/2025 325.00p 330.00p 316.80p 320.00p 22700
10/12/2025 327.00p 330.00p 320.00p 325.00p 16029
09/12/2025 331.00p 334.00p 324.08p 327.00p 13399
08/12/2025 341.00p 344.00p 328.00p 331.00p 152655
05/12/2025 341.00p 344.00p 340.33p 341.00p 16199
04/12/2025 341.00p 344.00p 338.00p 341.00p 2601
03/12/2025 335.00p 344.00p 330.00p 341.00p 23278
02/12/2025 335.00p 340.00p 330.00p 335.00p 16036
01/12/2025 333.00p 339.90p 330.00p 335.00p 11773
28/11/2025 317.00p 333.00p 317.00p 333.00p 44675
27/11/2025 326.00p 327.52p 316.34p 317.00p 29643
26/11/2025 345.00p 346.00p 324.36p 326.00p 298400
25/11/2025 345.00p 346.00p 328.00p 328.00p 22919
24/11/2025 348.00p 350.00p 342.00p 345.00p 91566
21/11/2025 354.00p 354.00p 345.20p 347.00p 23622
20/11/2025 352.00p 356.00p 351.66p 354.00p 60850
19/11/2025 343.00p 360.00p 340.00p 360.00p 71518
18/11/2025 345.00p 346.00p 343.00p 343.00p 28530
17/11/2025 347.00p 348.00p 345.00p 346.00p 11695
14/11/2025 348.00p 350.00p 344.42p 347.00p 83683
13/11/2025 353.00p 355.40p 346.00p 348.00p 35891
12/11/2025 349.00p 356.00p 346.00p 353.00p 24434
11/11/2025 348.00p 354.00p 340.00p 346.00p 43369
10/11/2025 337.00p 350.00p 337.00p 348.00p 141400
07/11/2025 336.00p 339.85p 334.32p 338.00p 69893
06/11/2025 337.00p 340.00p 334.00p 336.00p 18517
05/11/2025 329.00p 339.70p 328.00p 338.00p 34005
04/11/2025 327.00p 332.00p 326.00p 329.00p 80901
03/11/2025 328.00p 330.00p 326.00p 328.00p 25389
31/10/2025 326.00p 334.00p 326.00p 328.00p 64363
30/10/2025 327.00p 328.00p 324.00p 326.00p 22218
29/10/2025 338.00p 338.00p 326.00p 327.00p 25166
28/10/2025 325.00p 336.00p 318.00p 326.00p 42897
27/10/2025 308.00p 326.00p 308.00p 325.00p 71745
24/10/2025 306.00p 310.00p 304.00p 308.00p 24215
23/10/2025 295.00p 308.00p 295.00p 306.00p 54867
22/10/2025 299.00p 310.00p 292.00p 310.00p 166834
21/10/2025 293.00p 301.00p 292.10p 299.00p 60194
20/10/2025 302.00p 304.00p 284.00p 294.00p 176183
17/10/2025 319.00p 320.00p 298.00p 302.00p 101388
16/10/2025 323.00p 326.00p 316.00p 319.00p 14918
15/10/2025 323.00p 326.00p 320.00p 323.00p 25040
14/10/2025 322.00p 326.00p 320.00p 323.00p 58990
13/10/2025 329.00p 330.00p 316.50p 322.00p 78267
10/10/2025 329.00p 330.00p 322.00p 329.00p 3865
09/10/2025 329.00p 330.00p 328.00p 329.00p 10938
08/10/2025 328.00p 330.00p 326.00p 329.00p 11190
07/10/2025 323.00p 329.50p 322.00p 328.00p 44742
06/10/2025 333.00p 336.00p 318.25p 323.00p 71555
03/10/2025 336.00p 338.00p 330.00p 333.00p 30188
02/10/2025 334.00p 340.00p 332.00p 336.00p 41443
01/10/2025 328.00p 338.00p 326.20p 334.00p 70410
30/09/2025 320.00p 328.00p 318.00p 328.00p 94368
29/09/2025 317.00p 322.00p 316.00p 320.00p 72705
26/09/2025 315.00p 320.00p 314.00p 317.00p 76767
25/09/2025 326.00p 326.00p 308.00p 316.00p 399885
24/09/2025 332.00p 334.00p 325.00p 332.00p 80220
23/09/2025 353.00p 356.00p 330.00p 332.00p 92257
22/09/2025 356.00p 360.00p 345.00p 353.00p 39254
19/09/2025 364.00p 366.00p 352.40p 357.00p 34094
18/09/2025 361.00p 368.65p 356.00p 364.00p 167738
17/09/2025 360.00p 365.98p 346.20p 362.00p 193814
16/09/2025 370.00p 370.00p 370.00p 380.00p 161872
15/09/2025 370.00p 374.00p 368.48p 370.00p 171532
12/09/2025 370.00p 376.00p 368.00p 370.00p 25419
11/09/2025 369.00p 375.00p 369.00p 370.00p 22392
10/09/2025 369.00p 379.90p 368.00p 375.00p 38232
09/09/2025 362.00p 372.00p 361.00p 369.00p 20660
08/09/2025 373.00p 374.00p 350.00p 363.00p 70140
05/09/2025 378.00p 386.00p 370.00p 373.00p 54477
04/09/2025 386.00p 388.00p 380.00p 378.00p 26470
03/09/2025 382.00p 387.20p 380.00p 388.00p 24183
02/09/2025 393.00p 404.00p 380.80p 382.00p 91548
01/09/2025 372.00p 388.00p 372.00p 387.00p 40129
29/08/2025 380.00p 384.00p 370.00p 372.00p 27738
28/08/2025 384.00p 390.00p 377.50p 380.00p 72681
27/08/2025 382.00p 388.00p 382.00p 386.00p 51238
26/08/2025 373.00p 384.85p 372.00p 382.00p 63686
22/08/2025 364.00p 377.00p 363.34p 373.00p 58379
21/08/2025 358.00p 366.00p 356.00p 364.00p 22599
20/08/2025 358.00p 366.00p 356.00p 358.00p 49136
19/08/2025 365.00p 368.00p 351.76p 358.00p 55480
18/08/2025 360.00p 373.25p 359.50p 365.00p 116226
15/08/2025 352.00p 364.00p 352.00p 360.00p 75797
14/08/2025 333.00p 352.00p 332.00p 352.00p 107139
13/08/2025 333.00p 336.00p 332.00p 332.00p 13482
12/08/2025 333.00p 336.00p 330.00p 333.00p 15310
11/08/2025 332.00p 336.00p 330.00p 333.00p 8971
08/08/2025 333.00p 334.78p 331.38p 332.00p 5185
07/08/2025 330.00p 336.00p 330.00p 333.00p 14199
06/08/2025 331.00p 334.00p 329.00p 330.00p 23488
05/08/2025 326.00p 334.00p 326.00p 330.00p 22822
04/08/2025 330.00p 334.00p 324.00p 326.00p 22026
01/08/2025 330.00p 334.00p 328.00p 330.00p 28220
31/07/2025 329.00p 334.00p 326.00p 330.00p 152117
30/07/2025 332.00p 332.00p 326.20p 329.00p 40555
29/07/2025 335.00p 336.00p 330.00p 332.00p 202606
28/07/2025 329.00p 336.00p 324.00p 335.00p 40121
25/07/2025 331.00p 335.60p 330.00p 332.00p 86312
24/07/2025 318.00p 332.00p 318.00p 331.00p 120445
23/07/2025 318.00p 322.00p 302.00p 322.00p 156290
22/07/2025 306.00p 314.00p 304.00p 312.00p 61924
21/07/2025 294.00p 310.00p 292.00p 310.00p 76062
18/07/2025 289.00p 298.00p 288.56p 294.00p 46500
17/07/2025 287.00p 294.00p 284.00p 289.00p 57194
16/07/2025 287.00p 290.00p 284.00p 287.00p 25703
15/07/2025 288.00p 290.00p 284.00p 288.00p 12660
14/07/2025 290.00p 294.00p 282.00p 288.00p 15527
11/07/2025 289.00p 294.00p 282.00p 282.00p 26301
10/07/2025 289.00p 289.00p 286.00p 289.00p 25269
09/07/2025 292.00p 294.00p 286.00p 289.00p 20726
08/07/2025 292.00p 292.00p 290.40p 292.00p 4891
07/07/2025 292.00p 294.00p 290.00p 292.00p 24944
04/07/2025 292.00p 292.89p 291.10p 292.00p 13377
03/07/2025 292.00p 293.50p 291.67p 292.00p 12880
02/07/2025 294.00p 298.00p 290.00p 298.00p 25173
01/07/2025 297.00p 298.00p 292.40p 297.00p 23104
30/06/2025 296.00p 300.00p 292.00p 298.00p 7729
27/06/2025 296.00p 299.20p 292.50p 296.00p 30756
26/06/2025 292.00p 298.80p 290.00p 296.00p 57856
25/06/2025 284.00p 294.00p 283.20p 292.00p 47363
24/06/2025 283.00p 286.00p 280.30p 284.00p 28794
23/06/2025 283.00p 286.00p 280.30p 283.00p 12817
20/06/2025 283.00p 286.00p 280.30p 283.00p 25861
19/06/2025 285.00p 285.00p 280.10p 283.00p 16835
18/06/2025 286.00p 286.00p 284.00p 285.00p 3497
17/06/2025 286.00p 287.99p 284.00p 286.00p 89526
16/06/2025 286.00p 288.00p 284.00p 286.00p 25479
13/06/2025 292.00p 294.00p 284.00p 286.00p 55362
12/06/2025 292.00p 298.00p 290.00p 292.00p 12406
11/06/2025 300.00p 304.00p 288.50p 292.00p 61622
10/06/2025 300.00p 304.00p 296.00p 302.00p 6770
09/06/2025 293.00p 305.40p 291.00p 300.00p 127133
06/06/2025 285.00p 296.00p 280.00p 280.00p 35261
05/06/2025 285.00p 290.00p 280.00p 280.00p 21916
04/06/2025 287.00p 290.00p 280.08p 285.00p 22444
03/06/2025 294.00p 298.00p 284.00p 287.00p 57936
02/06/2025 294.00p 298.00p 290.00p 294.00p 24057
30/05/2025 293.00p 298.00p 290.00p 298.00p 85295
29/05/2025 290.00p 295.70p 288.30p 293.00p 86966
28/05/2025 286.00p 292.00p 284.00p 290.00p 34156
27/05/2025 289.00p 294.00p 284.00p 284.00p 26452
23/05/2025 289.00p 294.00p 286.00p 289.00p 37169
22/05/2025 289.00p 292.00p 287.55p 289.00p 32858
21/05/2025 283.00p 291.80p 282.00p 289.00p 33572
20/05/2025 284.00p 287.45p 281.30p 283.00p 10374
19/05/2025 285.00p 288.00p 282.00p 284.00p 29713
16/05/2025 291.00p 292.00p 276.00p 276.00p 22412
15/05/2025 284.00p 292.00p 284.00p 291.00p 35926
14/05/2025 292.00p 296.00p 282.60p 284.00p 25784
13/05/2025 283.00p 298.00p 283.00p 292.00p 107588
12/05/2025 271.00p 288.00p 268.00p 283.00p 63491
09/05/2025 259.00p 277.52p 256.00p 269.00p 85555
08/05/2025 264.00p 266.00p 256.00p 259.00p 46098
07/05/2025 262.00p 266.00p 258.36p 264.00p 13929
06/05/2025 254.00p 262.00p 253.33p 260.00p 32267
02/05/2025 253.00p 260.00p 252.00p 260.00p 17344
01/05/2025 253.00p 258.00p 249.20p 253.00p 15763
30/04/2025 254.00p 258.00p 250.00p 253.00p 14497
29/04/2025 253.00p 258.00p 248.00p 254.00p 40758
28/04/2025 246.00p 256.00p 246.00p 253.00p 52650
25/04/2025 243.00p 249.92p 240.00p 248.00p 28215
24/04/2025 249.00p 254.00p 240.00p 246.00p 141428
23/04/2025 235.00p 250.00p 233.39p 246.00p 42538
22/04/2025 232.00p 238.89p 230.00p 237.00p 35043
17/04/2025 231.00p 234.00p 228.00p 232.00p 134385
16/04/2025 231.00p 236.00p 228.08p 231.00p 9706
15/04/2025 232.00p 234.00p 226.00p 231.00p 73174
14/04/2025 229.00p 233.20p 226.00p 232.00p 48826
11/04/2025 237.00p 238.00p 230.00p 238.00p 70930
10/04/2025 233.00p 247.00p 232.50p 237.00p 87626
09/04/2025 231.00p 236.00p 226.00p 233.00p 40689
08/04/2025 233.00p 240.00p 230.00p 237.00p 22749
07/04/2025 228.00p 235.00p 216.25p 224.00p 81315
04/04/2025 236.00p 240.00p 226.00p 230.00p 51169
03/04/2025 244.00p 248.00p 234.00p 236.00p 39953
02/04/2025 256.00p 260.00p 248.00p 249.00p 27515
01/04/2025 255.00p 261.24p 246.00p 258.00p 100168
31/03/2025 251.00p 258.00p 248.00p 255.00p 74459
28/03/2025 246.00p 254.80p 235.20p 252.00p 218500
27/03/2025 239.00p 248.00p 236.00p 246.00p 56747
26/03/2025 233.00p 240.00p 231.20p 240.00p 114485
25/03/2025 219.00p 239.80p 219.00p 232.00p 126581
24/03/2025 215.00p 215.10p 210.00p 212.00p 35973
21/03/2025 213.00p 222.00p 213.00p 215.00p 23607
20/03/2025 209.00p 217.50p 208.00p 213.00p 56340
19/03/2025 211.00p 212.00p 206.00p 209.00p 6950
18/03/2025 201.00p 211.70p 201.00p 211.00p 27523
17/03/2025 203.00p 204.45p 195.00p 201.00p 56862
14/03/2025 204.00p 206.00p 200.72p 203.00p 12182
13/03/2025 204.00p 204.00p 200.48p 204.00p 21558
12/03/2025 204.00p 208.00p 201.65p 204.00p 7483
11/03/2025 202.00p 206.12p 200.00p 204.00p 25245

*Close Price adjusted for both dividends and splits