Personal Group Holdings
(PGH)
Sector: Non-life Insurance
Historic Prices - up to 10 years
|
15/05/2025
|
284.00p
|
292.00p
|
284.00p
|
291.00p
|
35,926
|
|
14/05/2025
|
292.00p
|
296.00p
|
282.60p
|
284.00p
|
25,784
|
|
13/05/2025
|
283.00p
|
298.00p
|
283.00p
|
292.00p
|
107,588
|
|
12/05/2025
|
271.00p
|
288.00p
|
268.00p
|
283.00p
|
63,491
|
|
09/05/2025
|
259.00p
|
277.52p
|
256.00p
|
269.00p
|
85,555
|
|
08/05/2025
|
264.00p
|
266.00p
|
256.00p
|
259.00p
|
46,098
|
|
07/05/2025
|
262.00p
|
266.00p
|
258.36p
|
264.00p
|
13,929
|
|
06/05/2025
|
254.00p
|
262.00p
|
253.33p
|
260.00p
|
32,267
|
|
05/05/2025
|
253.00p
|
260.00p
|
252.00p
|
260.00p
|
17,344
|
|
02/05/2025
|
253.00p
|
260.00p
|
252.00p
|
260.00p
|
17,344
|
|
01/05/2025
|
253.00p
|
258.00p
|
249.20p
|
253.00p
|
15,763
|
|
30/04/2025
|
254.00p
|
258.00p
|
250.00p
|
253.00p
|
14,497
|
|
29/04/2025
|
253.00p
|
258.00p
|
248.00p
|
254.00p
|
40,758
|
|
28/04/2025
|
246.00p
|
256.00p
|
246.00p
|
253.00p
|
52,650
|
|
25/04/2025
|
243.00p
|
249.92p
|
240.00p
|
248.00p
|
28,215
|
|
24/04/2025
|
249.00p
|
254.00p
|
240.00p
|
246.00p
|
141,428
|
|
23/04/2025
|
235.00p
|
250.00p
|
233.39p
|
246.00p
|
42,538
|
|
22/04/2025
|
232.00p
|
238.89p
|
230.00p
|
237.00p
|
35,043
|
|
21/04/2025
|
231.00p
|
234.00p
|
228.00p
|
232.00p
|
134,385
|
|
18/04/2025
|
231.00p
|
234.00p
|
228.00p
|
232.00p
|
134,385
|
|
17/04/2025
|
231.00p
|
234.00p
|
228.00p
|
232.00p
|
134,385
|
|
16/04/2025
|
231.00p
|
236.00p
|
228.08p
|
231.00p
|
9,706
|
|
15/04/2025
|
232.00p
|
234.00p
|
226.00p
|
231.00p
|
73,174
|
|
14/04/2025
|
229.00p
|
233.20p
|
226.00p
|
232.00p
|
48,826
|
|
11/04/2025
|
237.00p
|
238.00p
|
230.00p
|
238.00p
|
70,930
|
|
10/04/2025
|
233.00p
|
247.00p
|
232.50p
|
237.00p
|
87,626
|
|
09/04/2025
|
231.00p
|
236.00p
|
226.00p
|
233.00p
|
40,689
|
|
08/04/2025
|
233.00p
|
240.00p
|
230.00p
|
237.00p
|
22,749
|
|
07/04/2025
|
228.00p
|
235.00p
|
216.25p
|
224.00p
|
81,315
|
|
04/04/2025
|
236.00p
|
240.00p
|
226.00p
|
230.00p
|
51,169
|
|
03/04/2025
|
244.00p
|
248.00p
|
234.00p
|
236.00p
|
39,953
|
|
02/04/2025
|
256.00p
|
260.00p
|
248.00p
|
249.00p
|
27,515
|
|
01/04/2025
|
255.00p
|
261.24p
|
246.00p
|
258.00p
|
100,168
|
|
31/03/2025
|
251.00p
|
258.00p
|
248.00p
|
255.00p
|
74,459
|
|
28/03/2025
|
246.00p
|
254.80p
|
235.20p
|
252.00p
|
218,500
|
|
27/03/2025
|
239.00p
|
248.00p
|
236.00p
|
246.00p
|
56,747
|
|
26/03/2025
|
233.00p
|
240.00p
|
231.20p
|
240.00p
|
114,485
|
|
25/03/2025
|
219.00p
|
239.80p
|
219.00p
|
232.00p
|
126,581
|
|
24/03/2025
|
215.00p
|
215.10p
|
210.00p
|
212.00p
|
35,973
|
|
21/03/2025
|
213.00p
|
222.00p
|
213.00p
|
215.00p
|
23,607
|
|
20/03/2025
|
209.00p
|
217.50p
|
208.00p
|
213.00p
|
56,340
|
|
19/03/2025
|
211.00p
|
212.00p
|
206.00p
|
209.00p
|
6,950
|
|
18/03/2025
|
201.00p
|
211.70p
|
201.00p
|
211.00p
|
27,523
|
|
17/03/2025
|
203.00p
|
204.45p
|
195.00p
|
201.00p
|
56,862
|
|
14/03/2025
|
204.00p
|
206.00p
|
200.72p
|
203.00p
|
12,182
|
|
13/03/2025
|
204.00p
|
204.00p
|
200.48p
|
204.00p
|
21,558
|
|
12/03/2025
|
204.00p
|
208.00p
|
201.65p
|
204.00p
|
7,483
|
|
11/03/2025
|
202.00p
|
206.12p
|
200.00p
|
204.00p
|
25,245
|
|
10/03/2025
|
207.00p
|
210.00p
|
200.00p
|
202.00p
|
30,527
|
|
07/03/2025
|
212.00p
|
214.00p
|
204.00p
|
207.00p
|
23,024
|
|
06/03/2025
|
218.00p
|
218.00p
|
210.00p
|
212.00p
|
31,954
|
|
05/03/2025
|
218.00p
|
218.88p
|
216.00p
|
218.00p
|
31,674
|
|
04/03/2025
|
220.00p
|
220.00p
|
215.08p
|
218.00p
|
10,020
|
|
03/03/2025
|
220.00p
|
220.89p
|
217.44p
|
220.00p
|
7,748
|
|
28/02/2025
|
223.00p
|
225.40p
|
218.60p
|
221.00p
|
9,794
|
|
27/02/2025
|
227.00p
|
229.00p
|
222.44p
|
223.00p
|
25,780
|
|
26/02/2025
|
226.00p
|
231.88p
|
222.00p
|
228.00p
|
41,091
|
|
25/02/2025
|
233.00p
|
236.00p
|
222.00p
|
226.00p
|
44,355
|
|
24/02/2025
|
227.00p
|
234.90p
|
226.00p
|
233.00p
|
40,342
|
|
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
|