PPHE Hotel Group Limited (PPH.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 0.00 | 0.00 | 0.00 | 1,470.00 | 1,470.00 | 1,248 |
| May 07, 2024 | 1,460.00 | 1,495.00 | 1,460.00 | 1,475.00 | 1,475.00 | 9,952 |
| May 03, 2024 | 1,475.00 | 1,480.00 | 1,465.75 | 1,480.00 | 1,480.00 | 3,864 |
| May 02, 2024 | 1,485.00 | 1,485.00 | 1,460.00 | 1,470.00 | 1,470.00 | 23,497 |
| May 01, 2024 | 1,460.00 | 1,480.00 | 1,455.02 | 1,470.00 | 1,470.00 | 9,877 |
| Apr 30, 2024 | 1,485.00 | 1,491.37 | 1,460.00 | 1,480.00 | 1,480.00 | 11,484 |
| Apr 29, 2024 | 1,495.00 | 1,497.50 | 1,460.04 | 1,495.00 | 1,495.00 | 6,409 |
| Apr 26, 2024 | 1,485.00 | 1,490.00 | 1,460.75 | 1,475.00 | 1,475.00 | 11,245 |
| Apr 25, 2024 | 1,500.00 | 1,530.75 | 1,457.25 | 1,485.00 | 1,485.00 | 19,375 |
| Apr 25, 2024 | 20 Dividend | |||||
| Apr 24, 2024 | 1,455.00 | 1,495.00 | 1,455.00 | 1,495.00 | 1,475.00 | 16,059 |
| Apr 23, 2024 | 1,460.00 | 1,480.00 | 1,446.65 | 1,480.00 | 1,460.20 | 9,768 |
| Apr 22, 2024 | 1,445.00 | 1,465.00 | 1,445.00 | 1,455.00 | 1,435.54 | 7,397 |
| Apr 19, 2024 | 1,470.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,420.74 | 4,521 |
| Apr 18, 2024 | 1,435.00 | 1,465.00 | 1,425.00 | 1,460.00 | 1,440.47 | 6,875 |
| Apr 17, 2024 | 1,450.00 | 1,475.00 | 1,445.00 | 1,450.00 | 1,430.60 | 7,827 |
| Apr 16, 2024 | 1,450.00 | 1,475.00 | 1,448.00 | 1,460.00 | 1,440.47 | 9,165 |
| Apr 15, 2024 | 1,470.00 | 1,480.00 | 1,455.00 | 1,460.00 | 1,440.47 | 42,470 |
| Apr 12, 2024 | 1,480.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,440.47 | 56,407 |
| Apr 11, 2024 | 1,455.00 | 1,475.00 | 1,445.00 | 1,445.00 | 1,425.67 | 4,502 |
| Apr 10, 2024 | 1,445.00 | 1,465.00 | 1,430.00 | 1,465.00 | 1,445.40 | 38,872 |
| Apr 09, 2024 | 1,400.00 | 1,455.00 | 1,400.00 | 1,440.00 | 1,420.74 | 11,189 |
| Apr 08, 2024 | 1,345.00 | 1,446.25 | 1,345.00 | 1,435.00 | 1,415.80 | 20,182 |
| Apr 05, 2024 | 1,380.00 | 1,380.75 | 1,345.00 | 1,345.00 | 1,327.01 | 10,202 |
| Apr 04, 2024 | 1,385.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,371.40 | 3,123 |
| Apr 03, 2024 | 1,385.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,371.40 | 6,545 |
| Apr 02, 2024 | 1,405.00 | 1,425.00 | 1,385.50 | 1,395.00 | 1,376.34 | 7,125 |
| Mar 28, 2024 | 1,400.00 | 1,425.00 | 1,395.00 | 1,415.00 | 1,396.07 | 65,271 |
| Mar 27, 2024 | 1,390.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,376.34 | 3,850 |
| Mar 26, 2024 | 1,395.00 | 1,407.40 | 1,375.00 | 1,405.00 | 1,386.20 | 7,245 |
| Mar 25, 2024 | 1,375.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,366.47 | 8,647 |
| Mar 22, 2024 | 1,445.00 | 1,445.00 | 1,375.00 | 1,385.00 | 1,366.47 | 7,245 |
| Mar 21, 2024 | 1,470.00 | 1,470.00 | 1,405.00 | 1,420.00 | 1,401.00 | 10,498 |
| Mar 20, 2024 | 1,390.00 | 1,460.00 | 1,380.00 | 1,460.00 | 1,440.47 | 54,271 |
| Mar 19, 2024 | 1,415.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,371.40 | 9,049 |
| Mar 18, 2024 | 1,355.00 | 1,415.00 | 1,340.00 | 1,415.00 | 1,396.07 | 28,919 |
| Mar 15, 2024 | 1,275.00 | 1,350.00 | 1,270.75 | 1,335.00 | 1,317.14 | 366,532 |
| Mar 14, 2024 | 1,255.00 | 1,285.00 | 1,255.00 | 1,270.00 | 1,253.01 | 19,254 |
| Mar 13, 2024 | 1,260.00 | 1,260.00 | 1,246.01 | 1,255.00 | 1,238.21 | 21,193 |
| Mar 12, 2024 | 1,255.00 | 1,265.00 | 1,247.40 | 1,250.00 | 1,233.28 | 22,380 |
| Mar 11, 2024 | 1,270.00 | 1,274.00 | 1,240.00 | 1,240.00 | 1,223.41 | 9,815 |
| Mar 08, 2024 | 1,250.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,253.01 | 2,530 |
| Mar 07, 2024 | 1,275.00 | 1,280.00 | 1,249.80 | 1,260.00 | 1,243.14 | 7,110 |
| Mar 06, 2024 | 1,275.00 | 1,275.00 | 1,240.00 | 1,245.00 | 1,228.34 | 20,591 |
| Mar 05, 2024 | 1,290.00 | 1,295.00 | 1,265.00 | 1,285.00 | 1,267.81 | 8,654 |
| Mar 04, 2024 | 1,305.00 | 1,305.00 | 1,262.38 | 1,275.00 | 1,257.94 | 10,084 |
| Mar 01, 2024 | 1,315.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,282.61 | 4,415 |
| Feb 29, 2024 | 1,330.00 | 1,335.00 | 1,295.00 | 1,295.00 | 1,277.68 | 12,802 |
| Feb 28, 2024 | 1,320.00 | 1,325.00 | 1,295.00 | 1,325.00 | 1,307.27 | 16,216 |
| Feb 27, 2024 | 1,310.00 | 1,320.00 | 1,305.00 | 1,320.00 | 1,302.34 | 13,900 |
| Feb 26, 2024 | 1,300.00 | 1,312.02 | 1,290.00 | 1,310.00 | 1,292.47 | 16,035 |
| Feb 23, 2024 | 1,300.00 | 1,315.00 | 1,285.00 | 1,315.00 | 1,297.41 | 4,951 |
| Feb 22, 2024 | 1,295.00 | 1,302.99 | 1,290.00 | 1,300.00 | 1,282.61 | 8,502 |
| Feb 21, 2024 | 1,295.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,272.74 | 10,417 |
| Feb 20, 2024 | 1,265.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,272.74 | 16,303 |
| Feb 19, 2024 | 1,255.00 | 1,265.00 | 1,253.72 | 1,255.00 | 1,238.21 | 4,530 |
| Feb 16, 2024 | 1,250.00 | 1,255.00 | 1,237.42 | 1,255.00 | 1,238.21 | 5,516 |
| Feb 15, 2024 | 1,220.00 | 1,255.00 | 1,220.00 | 1,255.00 | 1,238.21 | 11,243 |
| Feb 14, 2024 | 1,220.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,218.48 | 3,791 |
| Feb 13, 2024 | 1,220.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,213.55 | 17,088 |
| Feb 12, 2024 | 1,225.00 | 1,231.00 | 1,215.00 | 1,215.00 | 1,198.75 | 62,068 |
| Feb 09, 2024 | 1,215.00 | 1,231.23 | 1,215.00 | 1,220.00 | 1,203.68 | 8,073 |
| Feb 08, 2024 | 1,210.00 | 1,225.00 | 1,203.77 | 1,215.00 | 1,198.75 | 11,310 |
| Feb 07, 2024 | 1,205.00 | 1,210.00 | 1,188.75 | 1,200.00 | 1,183.95 | 7,803 |
| Feb 06, 2024 | 1,210.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,164.21 | 22,657 |
| Feb 05, 2024 | 1,185.00 | 1,208.97 | 1,185.00 | 1,195.00 | 1,179.01 | 2,148 |
| Feb 02, 2024 | 1,240.00 | 1,240.00 | 1,185.00 | 1,205.00 | 1,188.88 | 6,401 |
| Feb 01, 2024 | 1,225.00 | 1,225.00 | 1,194.01 | 1,200.00 | 1,183.95 | 7,256 |
| Jan 31, 2024 | 1,220.00 | 1,230.00 | 1,215.00 | 1,230.00 | 1,213.55 | 8,267 |
| Jan 30, 2024 | 1,225.00 | 1,235.45 | 1,218.00 | 1,220.00 | 1,203.68 | 535 |
| Jan 29, 2024 | 1,220.00 | 1,244.85 | 1,220.00 | 1,230.00 | 1,213.55 | 6,701 |
| Jan 26, 2024 | 1,235.00 | 1,235.00 | 1,215.00 | 1,215.00 | 1,198.75 | 1,698 |
| Jan 25, 2024 | 1,215.00 | 1,235.00 | 1,200.00 | 1,235.00 | 1,218.48 | 29,957 |
| Jan 24, 2024 | 1,195.00 | 1,198.00 | 1,175.00 | 1,195.00 | 1,179.01 | 3,187 |
| Jan 23, 2024 | 1,185.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,174.08 | 7,211 |
| Jan 22, 2024 | 1,175.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,164.21 | 7,772 |
| Jan 19, 2024 | 1,170.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,159.28 | 11,240 |
| Jan 18, 2024 | 1,185.00 | 1,200.00 | 1,165.00 | 1,170.00 | 1,154.35 | 9,930 |
| Jan 17, 2024 | 1,160.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,149.41 | 14,414 |
| Jan 16, 2024 | 1,195.00 | 1,210.00 | 1,172.24 | 1,175.00 | 1,159.28 | 170,553 |
| Jan 15, 2024 | 1,180.00 | 1,200.00 | 1,162.50 | 1,200.00 | 1,183.95 | 57,573 |
| Jan 12, 2024 | 1,155.00 | 1,175.00 | 1,155.00 | 1,155.00 | 1,139.55 | 3,404 |
| Jan 11, 2024 | 1,180.00 | 1,180.00 | 1,155.00 | 1,160.00 | 1,144.48 | 7,255 |
| Jan 10, 2024 | 1,180.00 | 1,180.00 | 1,155.00 | 1,155.00 | 1,139.55 | 3,715 |
| Jan 09, 2024 | 1,170.00 | 1,175.00 | 1,155.00 | 1,170.00 | 1,154.35 | 3,103 |
| Jan 08, 2024 | 1,160.00 | 1,175.00 | 1,149.50 | 1,170.00 | 1,154.35 | 5,916 |
| Jan 05, 2024 | 1,190.00 | 1,190.00 | 1,145.00 | 1,160.00 | 1,144.48 | 11,564 |
| Jan 04, 2024 | 1,185.00 | 1,185.00 | 1,150.00 | 1,160.00 | 1,144.48 | 7,083 |
| Jan 03, 2024 | 1,195.00 | 1,195.00 | 1,160.00 | 1,165.00 | 1,149.41 | 10,965 |
| Jan 02, 2024 | 1,180.00 | 1,200.00 | 1,165.00 | 1,165.00 | 1,149.41 | 7,503 |
| Dec 29, 2023 | 1,160.00 | 1,200.00 | 1,140.00 | 1,200.00 | 1,183.95 | 66,360 |
| Dec 28, 2023 | 1,140.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,144.48 | 9,340 |
| Dec 27, 2023 | 1,145.00 | 1,156.60 | 1,117.40 | 1,145.00 | 1,129.68 | 31,358 |
| Dec 22, 2023 | 1,140.00 | 1,145.00 | 1,125.00 | 1,130.00 | 1,114.88 | 8,202 |
| Dec 21, 2023 | 1,145.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,124.75 | 9,683 |
| Dec 20, 2023 | 1,160.00 | 1,180.00 | 1,140.00 | 1,145.00 | 1,129.68 | 44,525 |
| Dec 19, 2023 | 1,170.00 | 1,182.43 | 1,125.00 | 1,150.00 | 1,134.62 | 28,181 |
| Dec 18, 2023 | 1,205.00 | 1,212.40 | 1,130.00 | 1,165.00 | 1,149.41 | 44,565 |
| Dec 15, 2023 | 1,260.00 | 1,280.00 | 1,205.00 | 1,205.00 | 1,188.88 | 529,129 |
| Dec 14, 2023 | 1,265.00 | 1,305.00 | 1,253.75 | 1,270.00 | 1,253.01 | 183,448 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.