Personal Group Holdings
(PGH)
Sector: Non-life Insurance
Historic Prices - up to 10 years
|
21/02/2025
|
226.00p
|
231.90p
|
220.00p
|
220.00p
|
30,675
|
|
20/02/2025
|
221.00p
|
230.00p
|
221.00p
|
226.00p
|
59,387
|
|
19/02/2025
|
211.00p
|
225.50p
|
210.75p
|
221.00p
|
83,495
|
|
18/02/2025
|
201.00p
|
213.48p
|
201.00p
|
211.00p
|
34,468
|
|
17/02/2025
|
200.00p
|
201.00p
|
198.00p
|
201.00p
|
5,487
|
|
14/02/2025
|
200.00p
|
200.00p
|
197.17p
|
200.00p
|
8,597
|
|
13/02/2025
|
203.00p
|
204.00p
|
196.96p
|
200.00p
|
9,740
|
|
12/02/2025
|
204.00p
|
204.00p
|
202.27p
|
203.00p
|
2,799
|
|
11/02/2025
|
206.00p
|
206.00p
|
202.00p
|
204.00p
|
8,549
|
|
10/02/2025
|
206.00p
|
207.40p
|
206.00p
|
206.00p
|
2,046
|
|
07/02/2025
|
207.00p
|
207.62p
|
207.00p
|
207.00p
|
4,006
|
|
06/02/2025
|
204.00p
|
210.00p
|
202.66p
|
202.00p
|
32,583
|
|
05/02/2025
|
207.00p
|
210.00p
|
202.00p
|
202.00p
|
16,202
|
|
04/02/2025
|
202.00p
|
209.00p
|
200.00p
|
202.00p
|
16,397
|
|
03/02/2025
|
204.00p
|
206.00p
|
196.00p
|
202.00p
|
20,619
|
|
31/01/2025
|
202.00p
|
205.26p
|
202.00p
|
204.00p
|
12,381
|
|
30/01/2025
|
195.00p
|
204.00p
|
194.11p
|
202.00p
|
48,931
|
|
29/01/2025
|
192.50p
|
199.00p
|
192.21p
|
197.00p
|
28,696
|
|
28/01/2025
|
178.50p
|
194.97p
|
178.00p
|
192.50p
|
102,453
|
|
27/01/2025
|
175.00p
|
175.00p
|
173.48p
|
174.00p
|
8,841
|
|
24/01/2025
|
181.50p
|
183.00p
|
173.20p
|
175.00p
|
30,603
|
|
23/01/2025
|
181.50p
|
183.00p
|
180.00p
|
181.50p
|
12,154
|
|
22/01/2025
|
181.50p
|
182.00p
|
180.00p
|
180.00p
|
7,047
|
|
21/01/2025
|
186.00p
|
186.00p
|
180.00p
|
181.50p
|
9,238
|
|
20/01/2025
|
187.00p
|
188.00p
|
184.00p
|
186.00p
|
16,666
|
|
17/01/2025
|
188.00p
|
190.00p
|
184.60p
|
187.00p
|
21,154
|
|
16/01/2025
|
188.00p
|
188.00p
|
187.66p
|
188.00p
|
4,781
|
|
15/01/2025
|
188.00p
|
188.00p
|
187.68p
|
188.00p
|
83,890
|
|
14/01/2025
|
188.00p
|
188.00p
|
188.00p
|
188.00p
|
0
|
|
13/01/2025
|
188.00p
|
188.00p
|
186.00p
|
188.00p
|
5,531
|
|
10/01/2025
|
188.00p
|
188.00p
|
186.00p
|
188.00p
|
282
|
|
09/01/2025
|
188.00p
|
188.00p
|
186.00p
|
188.00p
|
9,106
|
|
08/01/2025
|
188.00p
|
190.00p
|
186.00p
|
188.00p
|
16,907
|
|
07/01/2025
|
188.00p
|
190.00p
|
187.06p
|
188.00p
|
8,752
|
|
06/01/2025
|
187.00p
|
194.00p
|
185.50p
|
188.00p
|
14,502
|
|
03/01/2025
|
187.00p
|
188.68p
|
187.00p
|
187.00p
|
939
|
|
02/01/2025
|
187.00p
|
190.00p
|
184.60p
|
187.00p
|
4,080
|
|
01/01/2025
|
187.00p
|
188.22p
|
185.50p
|
187.00p
|
7,772
|
|
31/12/2024
|
187.00p
|
188.22p
|
185.50p
|
187.00p
|
7,772
|
|
30/12/2024
|
187.00p
|
187.00p
|
185.50p
|
187.00p
|
6
|
|
27/12/2024
|
187.00p
|
188.60p
|
180.00p
|
187.00p
|
11,651
|
|
26/12/2024
|
187.00p
|
187.00p
|
185.08p
|
187.00p
|
18,426
|
|
25/12/2024
|
187.00p
|
187.00p
|
185.08p
|
187.00p
|
18,426
|
|
24/12/2024
|
187.00p
|
187.00p
|
185.08p
|
187.00p
|
18,426
|
|
23/12/2024
|
187.00p
|
188.80p
|
185.15p
|
187.00p
|
15,481
|
|
20/12/2024
|
187.50p
|
190.00p
|
183.20p
|
187.00p
|
29,800
|
|
19/12/2024
|
192.50p
|
199.00p
|
188.00p
|
199.00p
|
16,680
|
|
18/12/2024
|
192.50p
|
199.00p
|
192.50p
|
192.50p
|
2,650
|
|
17/12/2024
|
197.00p
|
200.00p
|
190.00p
|
199.00p
|
16,165
|
|
16/12/2024
|
198.00p
|
200.00p
|
194.25p
|
197.00p
|
7,463
|
|
13/12/2024
|
198.00p
|
198.77p
|
196.04p
|
198.00p
|
3,768
|
|
12/12/2024
|
201.00p
|
204.00p
|
196.08p
|
198.00p
|
25,595
|
|
11/12/2024
|
203.00p
|
206.00p
|
198.00p
|
201.00p
|
14,857
|
|
10/12/2024
|
206.00p
|
208.00p
|
199.00p
|
199.00p
|
31,921
|
|
09/12/2024
|
193.00p
|
208.00p
|
193.00p
|
208.00p
|
105,851
|
|
06/12/2024
|
193.00p
|
195.55p
|
190.60p
|
193.00p
|
3,069
|
|
05/12/2024
|
196.00p
|
198.00p
|
194.20p
|
195.00p
|
17,895
|
|
04/12/2024
|
197.00p
|
203.50p
|
195.00p
|
196.00p
|
60,436
|
|
03/12/2024
|
193.50p
|
200.00p
|
193.00p
|
197.00p
|
50,542
|
|
02/12/2024
|
188.00p
|
197.00p
|
188.00p
|
193.50p
|
56,720
|
|
29/11/2024
|
188.00p
|
188.40p
|
186.28p
|
188.00p
|
30,748
|
|
28/11/2024
|
187.50p
|
190.00p
|
186.25p
|
188.00p
|
17,301
|
|
27/11/2024
|
187.00p
|
190.00p
|
185.00p
|
187.50p
|
10,394
|
|
26/11/2024
|
197.00p
|
197.00p
|
186.20p
|
194.00p
|
115,215
|
|
25/11/2024
|
198.00p
|
200.00p
|
196.04p
|
197.00p
|
10,939
|
|
22/11/2024
|
199.00p
|
200.00p
|
196.00p
|
199.00p
|
26,369
|
|
21/11/2024
|
199.00p
|
200.00p
|
196.00p
|
199.00p
|
10,403
|
|
20/11/2024
|
202.00p
|
202.00p
|
197.08p
|
199.00p
|
26,758
|
|
19/11/2024
|
202.00p
|
202.00p
|
200.00p
|
202.00p
|
20,769
|
|
18/11/2024
|
201.00p
|
204.00p
|
198.00p
|
202.00p
|
42,374
|
|
15/11/2024
|
198.00p
|
202.00p
|
194.00p
|
198.00p
|
37,458
|
|
14/11/2024
|
199.00p
|
199.00p
|
194.00p
|
198.00p
|
21,219
|
|
13/11/2024
|
198.00p
|
200.90p
|
194.16p
|
198.00p
|
4,842
|
|
12/11/2024
|
201.00p
|
201.00p
|
194.80p
|
198.00p
|
11,711
|
|
11/11/2024
|
194.00p
|
201.00p
|
192.00p
|
201.00p
|
40,094
|
|
08/11/2024
|
200.00p
|
200.22p
|
192.26p
|
194.00p
|
45,119
|
|
07/11/2024
|
203.00p
|
208.00p
|
198.20p
|
200.00p
|
28,211
|
|
06/11/2024
|
204.00p
|
210.00p
|
200.00p
|
203.00p
|
93,757
|
|
05/11/2024
|
196.00p
|
204.00p
|
194.00p
|
202.00p
|
72,558
|
|
04/11/2024
|
187.00p
|
197.00p
|
186.15p
|
190.00p
|
34,314
|
|
01/11/2024
|
188.00p
|
189.00p
|
187.00p
|
187.00p
|
29,880
|
|
31/10/2024
|
191.50p
|
193.20p
|
188.00p
|
188.00p
|
30,087
|
|
30/10/2024
|
186.00p
|
193.00p
|
184.70p
|
186.00p
|
48,065
|
|
29/10/2024
|
188.00p
|
190.00p
|
182.00p
|
186.00p
|
65,767
|
|
28/10/2024
|
187.50p
|
190.00p
|
181.00p
|
190.00p
|
21,939
|
|
25/10/2024
|
187.50p
|
188.78p
|
182.00p
|
182.00p
|
25,382
|
|
24/10/2024
|
187.50p
|
190.00p
|
187.13p
|
187.50p
|
6,435
|
|
23/10/2024
|
187.50p
|
189.00p
|
187.13p
|
187.50p
|
19,115
|
|
22/10/2024
|
186.00p
|
188.93p
|
186.00p
|
187.50p
|
7,821
|
|
21/10/2024
|
186.00p
|
187.20p
|
184.54p
|
186.00p
|
30,884
|
|
18/10/2024
|
188.00p
|
188.00p
|
184.54p
|
186.00p
|
30,968
|
|
17/10/2024
|
192.50p
|
192.50p
|
186.00p
|
188.00p
|
32,410
|
|
16/10/2024
|
193.50p
|
198.76p
|
191.00p
|
192.50p
|
30,413
|
|
15/10/2024
|
191.50p
|
194.75p
|
185.00p
|
194.00p
|
15,819
|
|
14/10/2024
|
190.00p
|
193.75p
|
189.00p
|
191.50p
|
29,001
|
|
11/10/2024
|
189.00p
|
198.00p
|
189.00p
|
190.00p
|
60,675
|
|
10/10/2024
|
188.00p
|
189.80p
|
186.00p
|
189.00p
|
97,125
|
|
09/10/2024
|
184.00p
|
189.80p
|
178.00p
|
188.00p
|
85,844
|
|
08/10/2024
|
174.00p
|
183.00p
|
172.00p
|
183.00p
|
36,263
|
|
07/10/2024
|
169.00p
|
176.00p
|
166.66p
|
170.00p
|
156,201
|
|
04/10/2024
|
168.00p
|
171.80p
|
165.60p
|
169.00p
|
31,626
|
|
03/10/2024
|
168.00p
|
171.00p
|
165.36p
|
168.00p
|
11,699
|
|
02/10/2024
|
169.00p
|
174.00p
|
164.84p
|
172.00p
|
1,528,271
|
|
01/10/2024
|
166.50p
|
170.00p
|
166.50p
|
169.00p
|
48,951
|
|
30/09/2024
|
170.50p
|
172.00p
|
165.05p
|
166.50p
|
60,497
|
|
27/09/2024
|
167.50p
|
172.00p
|
167.50p
|
170.50p
|
36,154
|
|
26/09/2024
|
166.50p
|
168.00p
|
165.50p
|
166.50p
|
46,406
|
|
25/09/2024
|
170.00p
|
170.29p
|
165.50p
|
166.50p
|
29,615
|
|
24/09/2024
|
164.00p
|
172.00p
|
164.00p
|
170.00p
|
77,343
|
|
23/09/2024
|
163.00p
|
163.00p
|
162.00p
|
163.00p
|
9,863
|
|
20/09/2024
|
163.00p
|
163.00p
|
162.00p
|
163.00p
|
21,323
|
|
19/09/2024
|
163.00p
|
164.00p
|
162.00p
|
163.00p
|
30,246
|
|
18/09/2024
|
163.00p
|
163.75p
|
162.24p
|
163.00p
|
15,801
|
|
17/09/2024
|
163.00p
|
163.95p
|
162.20p
|
163.00p
|
7,023
|
|
16/09/2024
|
168.50p
|
170.00p
|
162.00p
|
163.00p
|
37,738
|
|
13/09/2024
|
168.50p
|
168.50p
|
167.00p
|
168.50p
|
9,096
|
|
12/09/2024
|
167.50p
|
169.00p
|
167.00p
|
167.50p
|
4,460
|
|
11/09/2024
|
169.50p
|
170.00p
|
167.01p
|
169.50p
|
11,865
|
|
10/09/2024
|
169.50p
|
170.00p
|
169.00p
|
169.50p
|
29,388
|
|
09/09/2024
|
167.50p
|
170.00p
|
167.26p
|
169.50p
|
26,160
|
|
06/09/2024
|
166.00p
|
170.00p
|
163.00p
|
170.00p
|
73,633
|
|
05/09/2024
|
159.00p
|
167.85p
|
155.00p
|
166.00p
|
80,763
|
|
04/09/2024
|
162.50p
|
162.50p
|
158.56p
|
159.00p
|
13,245
|
|
03/09/2024
|
161.50p
|
163.44p
|
156.00p
|
162.50p
|
37,378
|
|
02/09/2024
|
161.00p
|
164.00p
|
158.79p
|
161.00p
|
24,770
|
|
30/08/2024
|
161.00p
|
161.00p
|
158.77p
|
161.00p
|
5,276
|
|
29/08/2024
|
161.00p
|
161.00p
|
158.76p
|
161.00p
|
574
|
|
28/08/2024
|
161.00p
|
164.00p
|
158.69p
|
161.00p
|
24,474
|
|
27/08/2024
|
160.00p
|
160.89p
|
158.46p
|
160.00p
|
7,623
|
|
26/08/2024
|
160.00p
|
162.00p
|
158.20p
|
160.00p
|
41,319
|
|
23/08/2024
|
160.00p
|
162.00p
|
158.20p
|
160.00p
|
41,319
|
|
22/08/2024
|
160.00p
|
162.00p
|
158.20p
|
160.00p
|
41,319
|