Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
30/09/2022 184.00p 184.00p 180.00p 184.00p 3680
29/09/2022 188.00p 189.00p 181.00p 184.00p 4178
28/09/2022 189.00p 189.19p 181.00p 188.00p 3283
27/09/2022 188.00p 192.00p 186.00p 189.00p 7854
26/09/2022 184.00p 188.00p 180.00p 186.00p 14212
23/09/2022 187.00p 187.00p 181.00p 184.00p 5772
22/09/2022 188.00p 192.00p 184.00p 187.00p 2052
21/09/2022 188.00p 190.00p 184.00p 190.00p 8210
20/09/2022 188.50p 190.00p 184.00p 188.00p 15327
16/09/2022 188.50p 188.50p 185.00p 188.50p 1771
15/09/2022 188.50p 188.50p 187.00p 188.50p 8713
14/09/2022 198.00p 198.00p 180.00p 188.50p 54484
13/09/2022 198.00p 200.00p 196.05p 198.00p 7967
12/09/2022 197.50p 200.00p 197.50p 198.00p 6274
09/09/2022 196.50p 199.25p 193.00p 196.00p 14142
08/09/2022 189.00p 196.50p 188.00p 196.50p 23400
07/09/2022 191.00p 191.00p 188.10p 189.00p 31648
06/09/2022 204.00p 205.45p 190.00p 191.00p 38748
05/09/2022 204.00p 206.80p 200.00p 204.00p 4373
02/09/2022 210.00p 211.55p 200.00p 204.00p 20200
01/09/2022 223.50p 223.50p 205.00p 210.00p 6681
31/08/2022 226.00p 226.00p 218.00p 223.50p 6864
30/08/2022 226.00p 226.00p 226.00p 226.00p 0
26/08/2022 226.00p 228.00p 222.08p 226.00p 3375
25/08/2022 226.00p 226.00p 222.16p 226.00p 440
24/08/2022 226.00p 226.00p 222.16p 226.00p 387
23/08/2022 226.00p 226.00p 222.75p 226.00p 26880
22/08/2022 226.00p 226.00p 222.00p 226.00p 28394
19/08/2022 226.00p 226.00p 222.40p 226.00p 5150
18/08/2022 232.50p 232.50p 219.47p 226.00p 58225
17/08/2022 235.00p 235.00p 225.30p 232.50p 11015
16/08/2022 235.00p 240.00p 221.00p 230.00p 20879
15/08/2022 237.50p 237.50p 230.30p 235.00p 3864
12/08/2022 237.50p 239.24p 230.30p 237.50p 7021
11/08/2022 237.50p 237.50p 234.05p 237.50p 11
10/08/2022 237.50p 239.56p 233.75p 237.50p 6852
09/08/2022 237.50p 239.90p 233.71p 237.50p 4500
08/08/2022 237.50p 240.74p 233.55p 237.50p 6852
05/08/2022 241.50p 241.50p 235.50p 237.50p 16178
04/08/2022 239.50p 243.75p 237.00p 241.50p 31396
03/08/2022 239.50p 242.14p 234.22p 239.50p 8266
02/08/2022 240.50p 242.27p 233.50p 239.50p 2082
01/08/2022 240.50p 245.00p 239.00p 241.00p 7065
29/07/2022 240.50p 241.00p 240.50p 240.50p 1545
28/07/2022 244.00p 245.00p 237.00p 240.50p 46585
27/07/2022 251.00p 251.00p 242.25p 244.00p 9122
26/07/2022 251.00p 251.00p 250.10p 251.00p 2450
25/07/2022 247.00p 247.96p 245.50p 247.00p 8463
22/07/2022 245.00p 248.00p 243.51p 247.00p 11879
21/07/2022 246.00p 246.00p 243.00p 245.00p 3178
20/07/2022 241.00p 248.00p 241.00p 246.00p 5004
19/07/2022 242.50p 245.00p 237.54p 241.00p 11515
18/07/2022 242.50p 242.50p 237.00p 242.50p 6520
15/07/2022 245.00p 248.00p 240.20p 245.00p 2662
14/07/2022 253.00p 253.00p 245.00p 245.00p 6753
13/07/2022 253.50p 253.50p 247.00p 253.00p 3028
12/07/2022 244.00p 253.50p 243.20p 253.50p 21875
11/07/2022 244.00p 244.00p 240.00p 244.00p 26040
08/07/2022 244.00p 244.44p 240.16p 244.00p 5577
07/07/2022 236.50p 248.00p 235.26p 244.00p 10534
06/07/2022 258.50p 264.34p 235.10p 236.50p 21760
05/07/2022 258.50p 264.40p 258.50p 258.50p 531
04/07/2022 270.00p 270.00p 258.50p 258.50p 9017
01/07/2022 270.00p 275.00p 270.00p 270.00p 3
30/06/2022 267.50p 269.70p 267.50p 267.50p 399
29/06/2022 267.50p 267.50p 265.00p 267.50p 6011
28/06/2022 270.50p 279.00p 267.00p 267.50p 39795
27/06/2022 270.50p 274.82p 267.25p 270.50p 4128
24/06/2022 272.50p 274.80p 268.65p 270.50p 16978
23/06/2022 272.50p 273.25p 268.65p 272.50p 977
22/06/2022 272.50p 273.60p 272.50p 272.50p 1384
21/06/2022 272.50p 273.99p 268.44p 272.50p 7150
20/06/2022 275.00p 278.40p 268.00p 272.50p 12209
17/06/2022 275.00p 279.80p 270.00p 275.00p 5112
16/06/2022 277.50p 280.00p 270.44p 275.00p 1001
15/06/2022 267.50p 275.00p 267.50p 270.00p 23863
14/06/2022 272.50p 272.50p 265.00p 267.50p 1818
13/06/2022 272.50p 274.00p 266.00p 272.50p 8614
10/06/2022 272.50p 272.50p 270.10p 272.50p 188
09/06/2022 272.50p 272.50p 265.00p 265.00p 4555
08/06/2022 271.50p 272.50p 270.10p 272.50p 4679
07/06/2022 275.00p 280.00p 267.00p 271.50p 10002
06/06/2022 275.00p 279.00p 272.00p 275.00p 37647
01/06/2022 275.00p 280.00p 273.40p 275.00p 25986
31/05/2022 275.00p 278.00p 271.50p 273.00p 62162
27/05/2022 268.50p 270.00p 268.50p 269.50p 7278
26/05/2022 282.50p 282.50p 265.05p 268.50p 12741
25/05/2022 285.00p 285.00p 280.00p 282.50p 5904
24/05/2022 286.00p 286.00p 282.50p 286.00p 14384
23/05/2022 285.00p 286.00p 282.40p 286.00p 47879
20/05/2022 276.00p 287.00p 274.75p 285.00p 46800
19/05/2022 276.00p 276.00p 274.00p 276.00p 20125
18/05/2022 276.00p 279.40p 274.40p 276.00p 4658
17/05/2022 282.50p 285.00p 271.00p 276.00p 9116
16/05/2022 297.50p 300.00p 280.30p 282.50p 16209
13/05/2022 297.50p 298.00p 295.30p 297.50p 3590
12/05/2022 297.50p 299.00p 295.00p 297.50p 4034
11/05/2022 297.50p 298.34p 295.10p 297.50p 2979
10/05/2022 297.50p 297.50p 295.05p 297.50p 2267
09/05/2022 297.50p 298.65p 295.00p 297.50p 10531
06/05/2022 300.00p 303.25p 297.00p 297.50p 4598
05/05/2022 300.00p 304.90p 296.66p 300.00p 15049
04/05/2022 300.00p 300.00p 295.00p 297.50p 5114
03/05/2022 307.50p 307.50p 295.00p 300.00p 13167
29/04/2022 310.00p 310.00p 305.00p 307.50p 8261
28/04/2022 310.00p 310.00p 303.80p 310.00p 6324
27/04/2022 310.00p 310.00p 305.25p 310.00p 4468
26/04/2022 310.00p 310.00p 305.20p 310.00p 6763
25/04/2022 310.00p 310.00p 305.20p 310.00p 6854
22/04/2022 315.00p 315.00p 305.00p 307.50p 402117
21/04/2022 315.00p 315.00p 310.00p 315.00p 4052
20/04/2022 315.00p 315.00p 310.00p 315.00p 1663
19/04/2022 315.00p 317.50p 305.00p 315.00p 19705
14/04/2022 315.00p 315.00p 310.00p 315.00p 11103
13/04/2022 315.00p 315.00p 310.55p 315.00p 311
12/04/2022 320.00p 320.00p 310.50p 315.00p 3407
11/04/2022 327.00p 327.44p 314.96p 320.00p 8094
08/04/2022 327.00p 327.00p 320.00p 327.00p 1250
07/04/2022 327.00p 338.00p 320.00p 327.00p 40662
06/04/2022 331.00p 332.00p 324.56p 331.00p 1069
05/04/2022 331.00p 332.00p 324.36p 331.00p 8827
04/04/2022 331.00p 332.00p 324.28p 331.00p 5908
01/04/2022 327.00p 332.50p 322.00p 331.00p 11601
31/03/2022 333.00p 334.00p 321.00p 327.00p 16535
30/03/2022 339.00p 339.00p 326.00p 333.00p 9242
29/03/2022 355.00p 359.00p 333.00p 346.00p 28273
28/03/2022 346.00p 349.74p 344.57p 346.00p 9813
25/03/2022 346.00p 349.74p 344.57p 346.00p 12452
24/03/2022 348.00p 350.00p 342.00p 346.00p 21928
23/03/2022 330.00p 349.84p 324.00p 348.00p 21288
22/03/2022 330.00p 335.88p 329.40p 330.00p 7770
21/03/2022 330.00p 334.40p 330.00p 330.00p 6370
18/03/2022 330.00p 334.40p 330.00p 330.00p 5653
17/03/2022 330.00p 334.40p 329.55p 330.00p 9093
16/03/2022 330.00p 334.40p 329.00p 330.00p 20303
15/03/2022 330.00p 334.40p 328.80p 330.00p 5519
14/03/2022 330.00p 334.40p 330.00p 330.00p 6640
11/03/2022 330.00p 334.40p 324.00p 330.00p 14688
10/03/2022 332.00p 336.00p 326.60p 330.00p 10740
09/03/2022 332.00p 336.26p 326.24p 332.00p 8345
08/03/2022 337.00p 337.90p 326.28p 332.00p 138620
07/03/2022 338.00p 338.50p 330.55p 337.00p 18500
04/03/2022 349.00p 349.00p 338.16p 341.00p 42990
03/03/2022 349.00p 349.00p 342.00p 349.00p 7793
02/03/2022 350.00p 350.00p 342.00p 349.00p 8760
01/03/2022 350.00p 350.00p 344.00p 350.00p 13320
28/02/2022 349.00p 350.00p 343.40p 350.00p 31867
25/02/2022 344.00p 354.00p 339.44p 349.00p 68944
24/02/2022 357.00p 357.00p 342.24p 344.00p 43392
23/02/2022 361.00p 363.73p 361.00p 361.00p 4770
22/02/2022 361.00p 368.00p 354.00p 361.00p 2899
21/02/2022 361.00p 363.80p 355.20p 361.00p 169336
18/02/2022 361.00p 368.00p 357.55p 361.00p 8234
17/02/2022 361.00p 366.00p 356.00p 361.00p 15297
16/02/2022 360.00p 363.75p 355.00p 361.00p 7974
15/02/2022 360.00p 363.84p 354.00p 360.00p 7379
14/02/2022 363.00p 364.44p 356.24p 360.00p 10499
11/02/2022 363.00p 368.00p 356.25p 363.00p 257501
10/02/2022 363.00p 368.00p 357.06p 363.00p 8119
09/02/2022 363.00p 363.00p 357.00p 363.00p 24398
08/02/2022 363.00p 363.00p 357.00p 363.00p 1752
07/02/2022 363.00p 363.00p 357.00p 363.00p 40656
04/02/2022 361.00p 361.25p 357.00p 361.00p 9978
03/02/2022 361.00p 361.44p 355.00p 361.00p 4761
02/02/2022 365.00p 366.50p 357.00p 361.00p 16692
01/02/2022 356.00p 368.00p 356.00p 365.00p 19643
31/01/2022 356.00p 360.00p 352.00p 356.00p 47593
28/01/2022 357.00p 358.40p 354.80p 356.00p 54801
27/01/2022 357.00p 358.00p 354.00p 357.00p 23102
26/01/2022 335.00p 358.00p 334.00p 356.00p 28248
25/01/2022 333.00p 340.00p 333.00p 335.00p 6552
24/01/2022 331.00p 335.00p 325.00p 333.00p 16196
21/01/2022 327.00p 333.40p 324.28p 331.00p 15732
20/01/2022 323.00p 334.00p 323.00p 327.00p 5536
19/01/2022 323.00p 329.99p 322.10p 323.00p 4280
18/01/2022 323.00p 329.00p 319.55p 323.00p 12396
17/01/2022 325.00p 325.00p 314.00p 323.00p 31634
14/01/2022 325.00p 325.00p 320.20p 325.00p 6070
13/01/2022 325.00p 325.00p 320.10p 325.00p 8228
12/01/2022 325.00p 325.35p 323.00p 325.00p 3600
10/01/2022 326.00p 326.00p 322.00p 326.00p 2351
07/01/2022 327.00p 330.00p 322.00p 326.00p 3008
06/01/2022 327.00p 327.00p 324.00p 327.00p 3029

*Close Price adjusted for both dividends and splits