PPHE Hotel Group Ltd
(PPH)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
16/07/2025
|
1,586.00p
|
1,586.02p
|
1,554.00p
|
1,566.00p
|
20,255
|
|
15/07/2025
|
1,588.00p
|
1,594.00p
|
1,570.00p
|
1,580.00p
|
12,044
|
|
14/07/2025
|
1,584.00p
|
1,600.00p
|
1,561.80p
|
1,594.00p
|
11,941
|
|
11/07/2025
|
1,594.00p
|
1,604.00p
|
1,588.25p
|
1,598.00p
|
87,659
|
|
10/07/2025
|
1,586.00p
|
1,600.00p
|
1,562.00p
|
1,596.00p
|
57,448
|
|
09/07/2025
|
1,586.00p
|
1,602.00p
|
1,557.23p
|
1,590.00p
|
25,886
|
|
08/07/2025
|
1,610.00p
|
1,618.00p
|
1,574.00p
|
1,590.00p
|
30,441
|
|
07/07/2025
|
1,640.00p
|
1,646.00p
|
1,594.00p
|
1,612.00p
|
36,267
|
|
04/07/2025
|
1,640.00p
|
1,672.00p
|
1,636.00p
|
1,640.00p
|
21,312
|
|
03/07/2025
|
1,644.00p
|
1,672.00p
|
1,629.85p
|
1,662.00p
|
31,367
|
|
02/07/2025
|
1,634.00p
|
1,646.00p
|
1,616.00p
|
1,646.00p
|
26,076
|
|
01/07/2025
|
1,600.00p
|
1,640.00p
|
1,592.00p
|
1,640.00p
|
31,058
|
|
30/06/2025
|
1,596.00p
|
1,600.00p
|
1,538.00p
|
1,600.00p
|
62,469
|
|
27/06/2025
|
1,582.00p
|
1,602.00p
|
1,580.00p
|
1,594.00p
|
15,927
|
|
26/06/2025
|
1,560.00p
|
1,582.00p
|
1,556.00p
|
1,580.00p
|
11,276
|
|
25/06/2025
|
1,560.00p
|
1,586.00p
|
1,559.25p
|
1,566.00p
|
11,697
|
|
24/06/2025
|
1,578.00p
|
1,602.00p
|
1,556.00p
|
1,580.00p
|
21,671
|
|
23/06/2025
|
1,566.00p
|
1,572.00p
|
1,540.00p
|
1,560.00p
|
13,341
|
|
20/06/2025
|
1,566.00p
|
1,602.00p
|
1,566.00p
|
1,566.00p
|
170,013
|
|
19/06/2025
|
1,522.00p
|
1,577.00p
|
1,522.00p
|
1,562.00p
|
7,295
|
|
18/06/2025
|
1,518.00p
|
1,560.00p
|
1,490.00p
|
1,560.00p
|
21,415
|
|
17/06/2025
|
1,506.00p
|
1,532.00p
|
1,494.00p
|
1,528.00p
|
23,796
|
|
16/06/2025
|
1,500.00p
|
1,524.00p
|
1,500.00p
|
1,510.00p
|
13,657
|
|
13/06/2025
|
1,540.00p
|
1,568.00p
|
1,502.00p
|
1,502.00p
|
30,576
|
|
12/06/2025
|
1,566.00p
|
1,580.00p
|
1,546.00p
|
1,546.00p
|
26,226
|
|
11/06/2025
|
1,558.00p
|
1,584.00p
|
1,549.89p
|
1,566.00p
|
28,633
|
|
10/06/2025
|
1,530.00p
|
1,568.00p
|
1,510.00p
|
1,550.00p
|
17,470
|
|
09/06/2025
|
1,544.00p
|
1,558.00p
|
1,502.00p
|
1,530.00p
|
8,341
|
|
06/06/2025
|
1,514.00p
|
1,560.00p
|
1,508.68p
|
1,558.00p
|
33,049
|
|
05/06/2025
|
1,500.00p
|
1,520.00p
|
1,500.00p
|
1,512.00p
|
17,422
|
|
04/06/2025
|
1,494.00p
|
1,520.00p
|
1,478.00p
|
1,512.00p
|
21,420
|
|
03/06/2025
|
1,514.00p
|
1,515.79p
|
1,486.00p
|
1,496.00p
|
25,213
|
|
02/06/2025
|
1,506.00p
|
1,518.00p
|
1,470.00p
|
1,502.00p
|
40,676
|
|
30/05/2025
|
1,482.00p
|
1,510.00p
|
1,474.20p
|
1,496.00p
|
25,917
|
|
29/05/2025
|
1,480.00p
|
1,490.00p
|
1,456.00p
|
1,482.00p
|
14,799
|
|
28/05/2025
|
1,448.00p
|
1,488.00p
|
1,430.00p
|
1,476.00p
|
48,574
|
|
27/05/2025
|
1,426.00p
|
1,458.00p
|
1,386.84p
|
1,452.00p
|
26,580
|
|
26/05/2025
|
1,426.00p
|
1,428.00p
|
1,402.00p
|
1,420.00p
|
10,518
|
|
23/05/2025
|
1,426.00p
|
1,428.00p
|
1,402.00p
|
1,420.00p
|
10,518
|
|
22/05/2025
|
1,402.00p
|
1,428.00p
|
1,400.00p
|
1,424.00p
|
27,443
|
|
21/05/2025
|
1,406.00p
|
1,428.00p
|
1,396.00p
|
1,404.00p
|
6,059
|
|
20/05/2025
|
1,408.00p
|
1,428.00p
|
1,388.00p
|
1,428.00p
|
20,543
|
|
19/05/2025
|
1,384.00p
|
1,402.00p
|
1,370.00p
|
1,402.00p
|
20,124
|
|
16/05/2025
|
1,360.00p
|
1,412.00p
|
1,360.00p
|
1,384.00p
|
15,861
|
|
15/05/2025
|
1,374.00p
|
1,394.00p
|
1,351.98p
|
1,394.00p
|
32,063
|
|
14/05/2025
|
1,336.00p
|
1,394.00p
|
1,328.00p
|
1,364.00p
|
34,333
|
|
13/05/2025
|
1,326.00p
|
1,350.00p
|
1,304.00p
|
1,334.00p
|
51,626
|
|
12/05/2025
|
1,326.00p
|
1,338.00p
|
1,310.00p
|
1,316.00p
|
15,093
|
|
09/05/2025
|
1,350.00p
|
1,350.00p
|
1,308.00p
|
1,320.00p
|
5,670
|
|
08/05/2025
|
1,296.00p
|
1,332.00p
|
1,292.00p
|
1,332.00p
|
42,369
|
|
07/05/2025
|
1,280.00p
|
1,296.00p
|
1,258.00p
|
1,292.00p
|
21,330
|
|
06/05/2025
|
1,250.00p
|
1,292.00p
|
1,247.54p
|
1,290.00p
|
26,262
|
|
05/05/2025
|
1,252.00p
|
1,266.00p
|
1,234.00p
|
1,246.00p
|
8,677
|
|
02/05/2025
|
1,252.00p
|
1,266.00p
|
1,234.00p
|
1,246.00p
|
8,677
|
|
01/05/2025
|
1,230.00p
|
1,254.00p
|
1,218.78p
|
1,252.00p
|
15,952
|
|
30/04/2025
|
1,314.00p
|
1,330.00p
|
1,230.00p
|
1,248.00p
|
70,416
|
|
29/04/2025
|
1,354.00p
|
1,354.00p
|
1,313.17p
|
1,330.00p
|
9,703
|
|
28/04/2025
|
1,346.00p
|
1,364.00p
|
1,328.92p
|
1,342.00p
|
156,084
|
|
25/04/2025
|
1,324.00p
|
1,344.00p
|
1,304.00p
|
1,336.00p
|
7,463
|
|
24/04/2025
|
1,320.00p
|
1,344.70p
|
1,314.00p
|
1,322.00p
|
10,135
|
|
23/04/2025
|
1,320.00p
|
1,350.00p
|
1,316.00p
|
1,342.00p
|
30,039
|
|
22/04/2025
|
1,314.00p
|
1,326.00p
|
1,306.00p
|
1,312.00p
|
23,996
|
|
21/04/2025
|
1,326.00p
|
1,332.00p
|
1,304.00p
|
1,316.00p
|
21,741
|
|
18/04/2025
|
1,326.00p
|
1,332.00p
|
1,304.00p
|
1,316.00p
|
21,741
|
|
17/04/2025
|
1,326.00p
|
1,332.00p
|
1,304.00p
|
1,316.00p
|
21,741
|
|
16/04/2025
|
1,314.00p
|
1,326.75p
|
1,297.03p
|
1,320.00p
|
34,360
|
|
15/04/2025
|
1,222.00p
|
1,328.00p
|
1,222.00p
|
1,318.00p
|
35,961
|
|
14/04/2025
|
1,210.00p
|
1,230.00p
|
1,210.00p
|
1,230.00p
|
18,337
|
|
11/04/2025
|
1,200.00p
|
1,242.00p
|
1,200.00p
|
1,216.00p
|
10,969
|
|
10/04/2025
|
1,236.00p
|
1,244.00p
|
1,218.00p
|
1,224.00p
|
53,113
|
|
09/04/2025
|
1,216.00p
|
1,222.59p
|
1,188.00p
|
1,196.00p
|
24,335
|
|
08/04/2025
|
1,214.00p
|
1,254.00p
|
1,214.00p
|
1,238.00p
|
28,210
|
|
07/04/2025
|
1,244.00p
|
1,278.00p
|
1,200.00p
|
1,214.00p
|
48,159
|
|
04/04/2025
|
1,312.00p
|
1,312.00p
|
1,250.00p
|
1,282.00p
|
40,296
|
|
03/04/2025
|
1,322.00p
|
1,348.00p
|
1,302.00p
|
1,302.00p
|
32,042
|
|
02/04/2025
|
1,308.00p
|
1,344.30p
|
1,282.00p
|
1,342.00p
|
42,243
|
|
01/04/2025
|
1,220.00p
|
1,302.00p
|
1,220.00p
|
1,302.00p
|
38,698
|
|
31/03/2025
|
1,190.00p
|
1,200.00p
|
1,180.00p
|
1,195.00p
|
63,325
|
|
28/03/2025
|
1,210.00p
|
1,220.00p
|
1,190.00p
|
1,190.00p
|
10,135
|
|
27/03/2025
|
1,195.00p
|
1,225.00p
|
1,195.00p
|
1,195.00p
|
5,880
|
|
26/03/2025
|
1,240.00p
|
1,240.00p
|
1,195.00p
|
1,195.00p
|
22,186
|
|
25/03/2025
|
1,210.00p
|
1,240.00p
|
1,205.00p
|
1,210.00p
|
9,983
|
|
24/03/2025
|
1,235.00p
|
1,250.00p
|
1,210.00p
|
1,215.00p
|
22,982
|
|
21/03/2025
|
1,255.00p
|
1,255.00p
|
1,220.00p
|
1,245.00p
|
57,758
|
|
20/03/2025
|
1,265.00p
|
1,266.65p
|
1,250.00p
|
1,255.00p
|
75,006
|
|
19/03/2025
|
1,290.00p
|
1,300.00p
|
1,255.00p
|
1,265.00p
|
12,769
|
|
18/03/2025
|
1,295.00p
|
1,300.00p
|
1,280.00p
|
1,290.00p
|
69,124
|
|
17/03/2025
|
1,300.00p
|
1,300.00p
|
1,289.50p
|
1,295.00p
|
30,387
|
|
14/03/2025
|
1,280.00p
|
1,300.00p
|
1,275.00p
|
1,300.00p
|
16,184
|
|
13/03/2025
|
1,285.00p
|
1,285.00p
|
1,265.00p
|
1,280.00p
|
14,651
|
|
12/03/2025
|
1,270.00p
|
1,275.00p
|
1,260.00p
|
1,270.00p
|
21,066
|
|
11/03/2025
|
1,280.00p
|
1,295.00p
|
1,270.00p
|
1,270.00p
|
39,035
|
|
10/03/2025
|
1,310.00p
|
1,315.00p
|
1,280.00p
|
1,280.00p
|
13,291
|
|
07/03/2025
|
1,300.00p
|
1,315.00p
|
1,300.00p
|
1,310.00p
|
16,934
|
|
06/03/2025
|
1,320.00p
|
1,320.00p
|
1,295.00p
|
1,305.00p
|
10,655
|
|
05/03/2025
|
1,310.00p
|
1,325.00p
|
1,290.00p
|
1,290.00p
|
11,204
|
|
04/03/2025
|
1,320.00p
|
1,320.00p
|
1,305.00p
|
1,310.00p
|
35,172
|
|
03/03/2025
|
1,315.00p
|
1,330.00p
|
1,310.00p
|
1,310.00p
|
20,420
|
|
28/02/2025
|
1,305.00p
|
1,320.00p
|
1,290.00p
|
1,310.00p
|
33,352
|
|
27/02/2025
|
1,310.00p
|
1,315.00p
|
1,304.50p
|
1,310.00p
|
11,843
|
|
26/02/2025
|
1,305.00p
|
1,315.00p
|
1,300.00p
|
1,310.00p
|
16,790
|
|
25/02/2025
|
1,310.00p
|
1,310.00p
|
1,295.15p
|
1,300.00p
|
17,783
|
|
24/02/2025
|
1,325.00p
|
1,335.00p
|
1,290.00p
|
1,300.00p
|
20,380
|
|
21/02/2025
|
1,320.00p
|
1,340.00p
|
1,304.50p
|
1,325.00p
|
15,581
|
|
20/02/2025
|
1,320.00p
|
1,320.00p
|
1,300.00p
|
1,300.00p
|
4,954
|
|
19/02/2025
|
1,325.00p
|
1,327.00p
|
1,305.00p
|
1,310.00p
|
23,342
|
|
18/02/2025
|
1,325.00p
|
1,335.00p
|
1,315.00p
|
1,325.00p
|
8,499
|
|
17/02/2025
|
1,335.00p
|
1,336.65p
|
1,315.00p
|
1,325.00p
|
11,816
|
|
14/02/2025
|
1,315.00p
|
1,340.00p
|
1,310.00p
|
1,335.00p
|
13,437
|
|
13/02/2025
|
1,325.00p
|
1,330.00p
|
1,315.00p
|
1,315.00p
|
13,302
|
|
12/02/2025
|
1,315.00p
|
1,325.00p
|
1,305.00p
|
1,320.00p
|
15,703
|
|
11/02/2025
|
1,320.00p
|
1,326.96p
|
1,306.10p
|
1,315.00p
|
12,533
|
|
10/02/2025
|
1,350.00p
|
1,350.00p
|
1,315.00p
|
1,320.00p
|
13,910
|
|
07/02/2025
|
1,375.00p
|
1,380.00p
|
1,325.00p
|
1,325.00p
|
32,111
|
|
06/02/2025
|
1,370.00p
|
1,390.00p
|
1,365.00p
|
1,365.00p
|
11,592
|
|
05/02/2025
|
1,360.00p
|
1,380.00p
|
1,350.00p
|
1,365.00p
|
16,512
|
|
04/02/2025
|
1,335.00p
|
1,370.00p
|
1,330.00p
|
1,320.00p
|
15,670
|
|
03/02/2025
|
1,285.00p
|
1,325.00p
|
1,285.00p
|
1,320.00p
|
26,869
|
|
31/01/2025
|
1,300.00p
|
1,310.00p
|
1,300.00p
|
1,300.00p
|
12,072
|
|
30/01/2025
|
1,305.00p
|
1,310.00p
|
1,295.00p
|
1,300.00p
|
18,472
|
|
29/01/2025
|
1,285.00p
|
1,320.00p
|
1,275.00p
|
1,305.00p
|
17,235
|
|
28/01/2025
|
1,275.00p
|
1,285.00p
|
1,267.72p
|
1,285.00p
|
24,050
|
|
27/01/2025
|
1,270.00p
|
1,280.00p
|
1,260.00p
|
1,275.00p
|
22,073
|
|
24/01/2025
|
1,260.00p
|
1,280.00p
|
1,260.00p
|
1,275.00p
|
43,300
|
|
23/01/2025
|
1,245.00p
|
1,275.00p
|
1,245.00p
|
1,260.00p
|
26,504
|
|
22/01/2025
|
1,280.00p
|
1,280.00p
|
1,245.00p
|
1,245.00p
|
26,395
|
|
21/01/2025
|
1,310.00p
|
1,310.00p
|
1,275.00p
|
1,275.00p
|
15,563
|
|
20/01/2025
|
1,305.00p
|
1,325.00p
|
1,305.00p
|
1,310.00p
|
9,066
|
|
17/01/2025
|
1,300.00p
|
1,320.00p
|
1,295.00p
|
1,305.00p
|
15,514
|