1. Share Prices

  2. Pphe Hotel Group Limited (PPH)

1,314.00p-12.00 (-0.91%)17 Sep 2025, 14:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pphe Hotel Group Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 20251362.00p1368.00p1324.00p1326.00p38,851
Sep 15, 20251390.00p1392.00p1364.00p1368.00p105,835
Sep 12, 20251390.00p1408.00p1380.00p1380.00p77,484
Sep 11, 20251390.00p1408.00p1384.00p1400.00p51,525
Sep 10, 20251406.00p1434.00p1392.00p1394.00p177,329
Sep 9, 20251380.00p1420.00p1368.00p1400.00p117,700
Sep 8, 20251370.00p1380.00p1346.00p1378.00p91,485
Sep 5, 20251360.00p1380.00p1346.00p1352.00p49,393
Sep 4, 20251330.00p1354.00p1316.00p1354.00p39,600
Sep 3, 20251300.00p1314.00p1290.00p1312.00p36,465
Sep 2, 20251290.00p1306.00p1280.00p1300.00p92,869
Sep 1, 20251286.00p1306.00p1262.00p1306.00p82,271
Aug 29, 20251380.00p1418.00p1283.00p1286.00p185,223
Aug 28, 20251566.00p1568.00p1352.00p1370.00p178,668
Aug 27, 20251638.00p1649.99p1614.00p1634.00p29,420
Aug 26, 20251700.00p1700.00p1620.00p1620.00p518,543
Aug 22, 20251650.00p1694.00p1650.00p1694.00p18,113
Aug 21, 20251674.00p1686.00p1650.00p1662.00p20,995
Aug 20, 20251680.00p1696.00p1664.00p1676.00p19,465
Aug 19, 20251692.00p1692.00p1662.01p1678.00p20,614
Aug 18, 20251714.00p1718.00p1680.00p1680.00p11,390
Aug 15, 20251728.00p1736.00p1692.00p1706.00p12,081
Aug 14, 20251718.00p1734.00p1696.00p1716.00p17,168
Aug 13, 20251718.00p1732.00p1692.00p1712.00p22,128
Aug 12, 20251720.00p1732.00p1691.29p1710.00p21,383
Aug 11, 20251722.00p1734.00p1708.00p1716.00p39,191
Aug 8, 20251766.00p1786.00p1728.00p1728.00p38,200
Aug 7, 20251758.00p1788.00p1750.00p1770.00p76,649
Aug 6, 20251706.00p1774.00p1702.00p1760.00p55,228
Aug 5, 20251640.00p1718.00p1630.00p1706.00p144,659
Aug 4, 20251600.00p1636.00p1588.00p1626.00p103,084
Aug 1, 20251620.00p1632.00p1596.00p1608.00p22,157
Jul 31, 20251676.00p1676.00p1626.00p1632.00p36,091
Jul 30, 20251644.00p1656.00p1628.00p1648.00p13,971
Jul 29, 20251660.00p1660.00p1626.00p1656.00p28,414
Jul 28, 20251654.00p1660.00p1634.00p1640.00p35,911
Jul 25, 20251620.00p1649.34p1610.00p1648.00p24,447
Jul 24, 20251590.00p1654.00p1590.00p1626.00p23,368
Jul 23, 20251586.00p1640.00p1570.00p1626.00p20,945
Jul 22, 20251568.00p1588.00p1556.70p1576.00p48,887
Jul 21, 20251558.00p1584.00p1542.00p1570.00p23,480
Jul 18, 20251558.00p1580.00p1546.56p1562.00p49,344
Jul 17, 20251574.00p1588.00p1550.00p1560.00p14,621
Jul 16, 20251586.00p1586.02p1554.00p1566.00p20,255
Jul 15, 20251588.00p1594.00p1570.00p1580.00p12,043
Jul 14, 20251584.00p1600.00p1561.80p1594.00p11,941
Jul 11, 20251594.00p1604.00p1588.25p1598.00p87,659
Jul 10, 20251586.00p1600.00p1562.00p1596.00p57,447
Jul 9, 20251586.00p1602.00p1557.23p1590.00p25,886
Jul 8, 20251610.00p1618.00p1574.00p1590.00p30,440
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC213.007.47
Aston Martin Lagonda Global Holdings PLC81.507.24
Prs Reit (The) PLC110.805.93
Vistry Group PLC645.055.06
Burberry Group PLC1,119.504.77
Marks And Spencer Group PLC359.604.72

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,054.00-6.06
Goodwin PLC10,411.02-4.49
Chemring Group PLC573.00-4.34
Ip Group PLC53.60-3.42
Hochschild Mining PLC309.24-2.88
Fresnillo PLC2,182.00-2.68