Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

PPHE Hotel Group Limited (PPHL.XC)

1,284.00
+47.00
+(3.80%)
At close: May 6 at 3:55:33 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 6, 20251,250.001,290.001,248.001,284.001,284.001,597
May 2, 20251,252.001,252.001,237.001,237.001,237.00178
May 1, 20251,219.001,253.001,219.001,244.001,244.001,273
Apr 30, 20251,322.001,322.001,242.001,242.001,242.002,692
Apr 29, 20251,354.001,354.001,322.001,322.001,322.001,159
Apr 28, 20251,350.001,364.001,332.001,342.001,342.001,002
Apr 25, 20251,330.001,340.001,324.001,340.001,340.00533
Apr 24, 2025 21 Dividend
Apr 24, 20251,314.001,322.001,314.001,319.001,319.00257
Apr 23, 20251,320.001,346.001,320.001,344.001,343.79253
Apr 22, 20251,314.001,318.001,308.001,312.001,311.801,238
Apr 17, 20251,326.001,326.001,304.001,311.001,310.80930
Apr 16, 20251,314.001,322.001,314.001,318.001,317.79470
Apr 15, 20251,278.001,326.001,278.001,320.001,319.79961
Apr 14, 20251,224.001,224.001,216.001,216.001,215.81265
Apr 11, 20251,222.001,226.001,216.001,222.001,221.8147
Apr 10, 20251,230.001,230.001,217.001,222.001,221.811,427
Apr 9, 20251,211.001,211.001,188.001,202.001,201.81974
Apr 8, 20251,251.001,254.001,240.001,240.001,239.81287
Apr 7, 20251,240.001,240.001,208.001,224.001,223.81986
Apr 4, 20251,252.001,295.001,250.001,273.001,272.80960
Apr 3, 20251,324.001,324.001,312.001,312.001,311.80104
Apr 2, 20251,308.001,345.001,308.001,345.001,344.793,745
Apr 1, 20251,225.001,302.001,225.001,302.001,301.801,011
Mar 31, 20251,180.001,190.001,180.001,190.001,189.811,274
Mar 28, 20251,195.001,195.001,195.001,195.001,194.8122
Mar 27, 20251,195.001,197.501,195.001,197.501,197.3126
Mar 26, 20251,210.001,210.001,200.001,200.001,199.81548
Mar 25, 20251,210.001,210.001,205.001,205.001,204.81180
Mar 24, 20251,235.001,235.001,215.001,217.501,217.31477
Mar 21, 20251,240.001,240.001,220.001,235.001,234.811,271
Mar 20, 20251,255.001,260.001,255.001,255.001,254.80362
Mar 19, 20251,285.001,285.001,265.001,265.001,264.80524
Mar 18, 20251,297.501,297.501,285.001,290.001,289.80771
Mar 17, 20251,300.001,300.001,290.001,295.001,294.80122
Mar 14, 20251,270.001,300.001,270.001,290.001,289.80763
Mar 13, 20251,280.001,280.001,280.001,280.001,279.805
Mar 12, 20251,270.001,275.001,260.001,270.001,269.80510
Mar 11, 20251,282.501,290.001,275.001,275.001,274.80534
Mar 10, 20251,310.001,310.001,295.001,295.001,294.80782
Mar 7, 20251,305.001,315.001,305.001,315.001,314.79116
Mar 6, 20251,295.001,305.001,295.001,300.001,299.80228
Mar 5, 20251,310.001,312.501,305.001,310.001,309.80983
Mar 4, 20251,310.001,312.501,305.001,310.001,309.801,089
Mar 3, 20251,315.001,315.001,310.001,310.001,309.801,057
Feb 28, 20251,295.001,320.001,295.001,315.001,314.79742
Feb 27, 20251,315.001,315.001,300.001,300.001,299.80732
Feb 26, 20251,315.001,315.001,300.001,310.001,309.80143
Feb 25, 20251,300.001,305.001,300.001,300.001,299.80102
Feb 24, 20251,315.001,315.001,290.001,295.001,294.80448
Feb 21, 20251,310.001,335.001,310.001,335.001,334.79120
Feb 20, 20251,310.001,310.001,300.001,300.001,299.80294
Feb 19, 20251,325.001,325.001,310.001,315.001,314.791,019
Feb 18, 20251,320.001,330.001,320.001,320.001,319.79186
Feb 17, 20251,335.001,335.001,315.001,330.001,329.79384
Feb 14, 20251,315.001,340.001,315.001,335.001,334.79849
Feb 13, 20251,325.001,325.001,320.001,320.001,319.7975
Feb 12, 20251,310.001,317.501,310.001,317.501,317.29358
Feb 11, 20251,330.001,330.001,305.001,305.001,304.801,559
Feb 10, 20251,335.001,335.001,330.001,335.001,334.79160
Feb 7, 20251,370.001,375.001,345.001,345.001,344.79271
Feb 6, 20251,370.001,385.001,370.001,370.001,369.791,433
Feb 5, 20251,360.001,375.001,357.501,365.001,364.79922
Feb 4, 20251,335.001,350.001,335.001,350.001,349.791,063
Feb 3, 20251,297.501,320.001,297.501,320.001,319.79641
Jan 31, 20251,300.001,310.001,300.001,305.001,304.80650
Jan 30, 20251,300.001,300.001,295.001,300.001,299.80954
Jan 29, 20251,295.001,315.001,295.001,305.001,304.80625
Jan 28, 20251,280.001,280.001,280.001,280.001,279.80-
Jan 27, 20251,270.001,280.001,270.001,280.001,279.80594
Jan 24, 20251,260.001,277.501,260.001,277.501,277.301,198
Jan 23, 20251,250.001,270.001,250.001,265.001,264.801,446
Jan 22, 20251,275.001,275.001,245.001,245.001,244.81858
Jan 21, 20251,295.001,295.001,290.001,290.001,289.80124
Jan 20, 20251,310.001,325.001,310.001,315.001,314.79182
Jan 17, 20251,300.001,310.001,300.001,310.001,309.8011
Jan 16, 20251,280.001,280.001,270.001,280.001,279.80698
Jan 15, 20251,270.001,277.501,270.001,270.001,269.80843
Jan 14, 20251,270.001,275.001,260.001,265.001,264.80752
Jan 13, 20251,250.001,285.001,222.501,265.001,264.80967
Jan 10, 20251,290.001,295.001,245.001,245.001,244.81323
Jan 9, 20251,322.501,322.501,280.001,290.001,289.80497
Jan 8, 20251,395.001,405.001,340.001,345.001,344.791,364
Jan 7, 20251,420.001,420.001,405.001,410.001,409.781,017
Jan 6, 20251,420.001,430.001,420.001,430.001,429.78311
Jan 3, 20251,420.001,420.001,395.001,405.001,404.781,417
Jan 2, 20251,410.001,437.501,410.001,432.501,432.28735
Dec 31, 20241,400.001,400.001,395.001,395.001,394.78223
Dec 30, 20241,355.001,385.001,355.001,385.001,384.781,606
Dec 27, 20241,352.501,355.001,350.001,350.001,349.79840
Dec 24, 20241,360.001,360.001,350.001,360.001,359.7958
Dec 23, 20241,347.501,355.001,330.001,355.001,354.791,506
Dec 20, 20241,350.001,350.001,320.001,335.001,334.79517
Dec 19, 20241,325.001,355.001,320.001,345.001,344.791,997
Dec 18, 20241,330.001,330.001,330.001,330.001,329.799
Dec 17, 20241,335.001,350.001,335.001,335.001,334.79778
Dec 16, 20241,325.001,330.001,320.001,325.001,324.79224
Dec 13, 20241,305.001,335.001,305.001,325.001,324.791,759
Dec 12, 20241,290.001,295.001,290.001,295.001,294.8050
Dec 11, 20241,320.001,330.001,317.501,320.001,319.791,088
Dec 10, 20241,295.001,305.001,292.501,300.001,299.802,689
Dec 9, 20241,325.001,325.001,300.001,307.501,307.301,011
Dec 6, 20241,305.001,330.001,305.001,325.001,324.791,578
Dec 5, 20241,240.001,345.001,240.001,307.501,307.305,474
Dec 4, 20241,220.001,235.001,220.001,235.001,234.81973
Dec 3, 20241,190.001,215.001,190.001,215.001,214.81689
Dec 2, 20241,195.001,195.001,180.001,180.001,179.8270
Nov 29, 20241,180.001,185.001,180.001,185.001,184.81165
Nov 28, 20241,185.001,185.001,185.001,185.001,184.815
Nov 27, 20241,185.001,195.001,185.001,195.001,194.81129
Nov 26, 20241,180.001,200.001,180.001,185.001,184.81504
Nov 25, 20241,162.501,200.001,162.501,190.001,189.81541
Nov 22, 20241,180.001,180.001,170.001,170.001,169.82544
Nov 21, 20241,160.001,180.001,160.001,175.001,174.82746
Nov 20, 20241,160.001,175.001,155.001,155.001,154.821,538
Nov 19, 20241,170.001,170.001,160.001,160.001,159.8254
Nov 18, 20241,160.001,160.001,155.001,160.001,159.82818
Nov 15, 20241,180.001,180.001,170.001,180.001,179.82246
Nov 14, 20241,170.001,190.001,170.001,185.001,184.81252
Nov 13, 20241,165.001,165.001,142.501,150.001,149.823,059
Nov 12, 20241,180.001,190.001,180.001,185.001,184.81323
Nov 11, 20241,220.001,220.001,185.001,185.001,184.81843
Nov 8, 20241,215.001,215.001,215.001,215.001,214.8184
Nov 7, 20241,250.001,250.001,220.001,220.001,219.81330
Nov 6, 20241,260.001,265.001,240.001,240.001,239.81427
Nov 5, 20241,260.001,265.001,250.001,255.001,254.80714
Nov 4, 20241,270.001,270.001,260.001,265.001,264.805,397
Nov 1, 20241,255.001,255.001,245.001,250.001,249.801,529
Oct 31, 20241,205.001,245.001,205.001,245.001,244.81920
Oct 30, 20241,200.001,220.001,200.001,220.001,219.81756
Oct 29, 20241,200.001,200.001,195.001,200.001,199.812,827
Oct 28, 20241,200.001,202.501,195.001,200.001,199.811,481
Oct 25, 20241,180.001,185.001,180.001,185.001,184.8153
Oct 24, 20241,180.001,185.001,180.001,185.001,184.81749
Oct 23, 20241,185.001,185.001,175.001,175.001,174.82608
Oct 22, 20241,160.001,190.001,140.001,190.001,189.811,204
Oct 21, 20241,180.001,185.001,180.001,180.001,179.821,083
Oct 18, 20241,180.001,180.001,175.001,180.001,179.82326
Oct 17, 20241,180.001,182.501,175.001,175.001,174.82704
Oct 16, 20241,172.501,187.501,170.001,187.501,187.31983
Oct 15, 20241,160.001,180.001,160.001,170.001,169.821,054
Oct 14, 20241,160.001,160.001,145.001,152.501,152.32554
Oct 11, 20241,150.001,165.001,150.001,165.001,164.82708
Oct 10, 20241,150.001,155.001,150.001,155.001,154.82553
Oct 9, 20241,160.001,165.001,155.001,165.001,164.82356
Oct 8, 20241,180.001,180.001,155.001,160.001,159.82438
Oct 7, 20241,185.001,185.001,175.001,180.001,179.82543
Oct 4, 20241,197.501,205.001,197.501,200.001,199.81179
Oct 3, 20241,195.001,205.001,190.001,205.001,204.81677
Oct 2, 20241,210.001,210.001,202.501,202.501,202.31211
Oct 1, 20241,235.001,235.001,215.001,215.001,214.81112
Sep 30, 20241,240.001,240.001,235.001,235.001,234.8119
Sep 27, 20241,230.001,240.001,230.001,237.501,237.31533
Sep 26, 20241,240.001,240.001,230.001,232.501,232.31401
Sep 25, 20241,242.501,250.001,235.001,235.001,234.81204
Sep 24, 20241,240.001,250.001,240.001,247.501,247.31306
Sep 23, 20241,240.001,240.001,240.001,240.001,239.81103
Sep 20, 20241,250.001,250.001,245.001,245.001,244.81480
Sep 19, 2024 17 Dividend
Sep 19, 20241,247.501,250.001,245.001,245.001,244.8187
Sep 18, 20241,275.001,275.001,255.001,265.001,264.6397
Sep 17, 20241,270.001,280.001,270.001,270.001,269.63383
Sep 16, 20241,280.001,280.001,275.001,280.001,279.63183
Sep 13, 20241,255.001,277.501,250.001,277.501,277.131,041
Sep 12, 20241,250.001,255.001,247.501,247.501,247.14243
Sep 11, 20241,250.001,260.001,250.001,252.501,252.14261
Sep 10, 20241,265.001,265.001,250.001,250.001,249.64161
Sep 9, 20241,255.001,260.001,250.001,250.001,249.6433
Sep 6, 20241,265.001,265.001,245.001,255.001,254.64611
Sep 5, 20241,257.501,265.001,245.001,245.001,244.64685
Sep 4, 20241,295.001,300.001,270.001,275.001,274.631,844
Sep 3, 20241,320.001,325.001,305.001,305.001,304.621,044
Sep 2, 20241,330.001,330.001,325.001,330.001,329.61297
Aug 30, 20241,345.001,350.001,335.001,342.501,342.111,279
Aug 29, 20241,345.001,355.001,335.001,347.501,347.111,271
Aug 28, 20241,332.501,365.001,332.501,365.001,364.60804
Aug 27, 20241,327.501,350.001,305.001,330.001,329.611,817
Aug 23, 20241,327.501,330.001,320.001,320.001,319.621,756
Aug 22, 20241,320.001,335.001,320.001,335.001,334.611,008
Aug 21, 20241,330.001,330.001,320.001,325.001,324.611,625
Aug 20, 20241,347.501,350.001,330.001,335.001,334.611,141
Aug 19, 20241,345.001,355.001,345.001,350.001,349.611,200
Aug 16, 20241,355.001,355.001,355.001,355.001,354.6116
Aug 15, 20241,347.501,350.001,345.001,345.001,344.61176
Aug 14, 20241,340.001,350.001,340.001,347.501,347.11357
Aug 13, 20241,330.001,330.001,320.001,325.001,324.61247
Aug 12, 20241,340.001,340.001,340.001,340.001,339.61184
Aug 9, 20241,355.001,355.001,337.501,340.001,339.61257
Aug 8, 20241,330.001,330.001,330.001,330.001,329.613
Aug 7, 20241,350.001,355.001,335.001,335.001,334.61489
Aug 6, 20241,320.001,340.001,315.001,337.501,337.11941
Aug 5, 20241,365.001,365.001,310.001,320.001,319.62859
Aug 2, 20241,422.501,427.501,415.001,415.001,414.59277
Aug 1, 20241,432.501,432.501,432.501,432.501,432.08174
Jul 31, 20241,440.001,440.001,417.501,417.501,417.09683
Jul 30, 20241,435.001,442.501,435.001,442.501,442.0845
Jul 29, 20241,415.001,430.001,415.001,425.001,424.59374
Jul 26, 20241,400.001,420.001,395.001,420.001,419.591,181
Jul 25, 20241,400.001,400.001,390.001,400.001,399.59243
Jul 24, 20241,402.501,420.001,402.501,415.001,414.59153
Jul 23, 20241,412.501,412.501,412.501,412.501,412.092
Jul 22, 20241,425.001,430.001,422.501,422.501,422.09336
Jul 19, 20241,435.001,445.001,435.001,445.001,444.588
Jul 18, 20241,425.001,445.001,425.001,440.001,439.58165
Jul 17, 20241,405.001,440.001,405.001,430.001,429.58407
Jul 16, 20241,385.001,405.001,385.001,405.001,404.5974
Jul 15, 20241,355.001,370.001,355.001,370.001,369.60252
Jul 12, 20241,335.001,350.001,335.001,342.501,342.11251
Jul 11, 20241,325.001,330.001,315.001,330.001,329.61360
Jul 10, 20241,322.501,330.001,322.501,330.001,329.6138
Jul 9, 20241,325.001,330.001,325.001,330.001,329.61246
Jul 8, 20241,325.001,330.001,325.001,330.001,329.6179
Jul 5, 20241,325.001,325.001,315.001,325.001,324.61322
Jul 4, 20241,300.001,300.001,300.001,300.001,299.62-
Jul 3, 20241,305.001,305.001,295.001,300.001,299.62261
Jul 2, 20241,300.001,300.001,300.001,300.001,299.6217
Jul 1, 20241,300.001,300.001,300.001,300.001,299.6219
Jun 28, 20241,320.001,320.001,305.001,310.001,309.62306
Jun 27, 20241,290.001,290.001,290.001,290.001,289.63-
Jun 26, 20241,300.001,305.001,290.001,290.001,289.63276
Jun 25, 20241,305.001,305.001,297.501,300.001,299.624
Jun 24, 20241,305.001,305.001,297.501,297.501,297.12128
Jun 21, 20241,295.001,305.001,290.001,300.001,299.62128
Jun 20, 20241,290.001,305.001,287.501,297.501,297.12768
Jun 19, 20241,285.001,285.001,282.501,282.501,282.13150
Jun 18, 20241,285.001,285.001,280.001,285.001,284.63439
Jun 17, 20241,310.001,310.001,277.501,280.001,279.63481
Jun 14, 20241,320.001,320.001,312.501,312.501,312.12305
Jun 13, 20241,325.001,330.001,325.001,330.001,329.61127
Jun 12, 20241,332.501,332.501,332.501,332.501,332.1118
Jun 11, 20241,340.001,345.001,325.001,330.001,329.61220
Jun 10, 20241,342.501,345.001,340.001,340.001,339.6199
Jun 7, 20241,350.001,350.001,350.001,350.001,349.6171
Jun 6, 20241,370.001,370.001,355.001,355.001,354.6162
Jun 5, 20241,355.001,360.001,355.001,360.001,359.60373
Jun 4, 20241,350.001,352.501,350.001,352.501,352.11309
Jun 3, 20241,330.001,355.001,330.001,345.001,344.61174
May 31, 20241,340.001,340.001,320.001,327.501,327.11388
May 30, 20241,330.001,330.001,310.001,330.001,329.614,596
May 29, 20241,345.001,345.001,330.001,330.001,329.611,143
May 28, 20241,345.001,355.001,335.001,335.001,334.61437
May 24, 20241,380.001,380.001,350.001,355.001,354.61702
May 23, 20241,420.001,420.001,400.001,405.001,404.59548
May 22, 20241,425.001,425.001,425.001,425.001,424.5962
May 21, 20241,405.001,440.001,405.001,437.501,437.08374
May 20, 20241,400.001,405.001,400.001,400.001,399.59477
May 17, 20241,415.001,417.501,410.001,410.001,409.59287
May 16, 20241,455.001,455.001,415.001,420.001,419.592,230
May 15, 20241,455.001,455.001,455.001,455.001,454.58140
May 14, 20241,460.001,460.001,460.001,460.001,459.58214
May 13, 20241,480.001,480.001,480.001,480.001,479.57-
May 10, 20241,480.001,480.001,480.001,480.001,479.57-
May 9, 20241,480.001,480.001,480.001,480.001,479.57136
May 8, 20241,475.001,475.001,475.001,475.001,474.572
May 7, 20241,490.001,490.001,465.001,465.001,464.57284