PPHE Hotel Group Ltd
(PPH)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
10/10/2025
|
1,322.00p
|
1,330.00p
|
1,302.00p
|
1,302.00p
|
11,956
|
|
09/10/2025
|
1,328.00p
|
1,328.00p
|
1,302.00p
|
1,324.00p
|
25,325
|
|
08/10/2025
|
1,314.00p
|
1,318.00p
|
1,302.00p
|
1,318.00p
|
29,441
|
|
07/10/2025
|
1,314.00p
|
1,328.00p
|
1,308.00p
|
1,312.00p
|
30,606
|
|
06/10/2025
|
1,328.00p
|
1,334.00p
|
1,314.00p
|
1,322.00p
|
15,579
|
|
03/10/2025
|
1,316.00p
|
1,342.00p
|
1,316.00p
|
1,328.00p
|
40,020
|
|
02/10/2025
|
1,344.00p
|
1,352.00p
|
1,314.00p
|
1,322.00p
|
38,443
|
|
01/10/2025
|
1,356.00p
|
1,366.00p
|
1,336.00p
|
1,344.00p
|
109,995
|
|
30/09/2025
|
1,360.00p
|
1,372.00p
|
1,352.00p
|
1,366.00p
|
79,842
|
|
29/09/2025
|
1,320.00p
|
1,362.00p
|
1,320.00p
|
1,362.00p
|
38,355
|
|
26/09/2025
|
1,310.00p
|
1,334.00p
|
1,300.00p
|
1,326.00p
|
31,973
|
|
25/09/2025
|
1,322.00p
|
1,326.00p
|
1,296.00p
|
1,306.00p
|
113,298
|
|
24/09/2025
|
1,330.00p
|
1,334.00p
|
1,315.01p
|
1,326.00p
|
20,332
|
|
23/09/2025
|
1,300.00p
|
1,326.00p
|
1,300.00p
|
1,324.00p
|
40,260
|
|
22/09/2025
|
1,320.00p
|
1,320.00p
|
1,300.00p
|
1,310.00p
|
21,253
|
|
19/09/2025
|
1,308.00p
|
1,316.00p
|
1,298.00p
|
1,316.00p
|
220,500
|
|
18/09/2025
|
1,300.00p
|
1,312.00p
|
1,280.00p
|
1,312.00p
|
54,068
|
|
17/09/2025
|
1,324.00p
|
1,340.00p
|
1,300.00p
|
1,304.00p
|
45,154
|
|
16/09/2025
|
1,362.00p
|
1,368.00p
|
1,324.00p
|
1,326.00p
|
38,850
|
|
15/09/2025
|
1,390.00p
|
1,392.00p
|
1,364.00p
|
1,368.00p
|
105,836
|
|
12/09/2025
|
1,390.00p
|
1,408.00p
|
1,380.00p
|
1,380.00p
|
77,484
|
|
11/09/2025
|
1,390.00p
|
1,408.00p
|
1,384.00p
|
1,400.00p
|
51,516
|
|
10/09/2025
|
1,406.00p
|
1,434.00p
|
1,392.00p
|
1,394.00p
|
167,328
|
|
09/09/2025
|
1,380.00p
|
1,420.00p
|
1,368.00p
|
1,400.00p
|
107,701
|
|
08/09/2025
|
1,370.00p
|
1,380.00p
|
1,346.00p
|
1,378.00p
|
81,486
|
|
05/09/2025
|
1,360.00p
|
1,380.00p
|
1,346.00p
|
1,352.00p
|
49,256
|
|
04/09/2025
|
1,330.00p
|
1,354.00p
|
1,316.00p
|
1,354.00p
|
39,601
|
|
03/09/2025
|
1,300.00p
|
1,314.00p
|
1,290.00p
|
1,312.00p
|
36,466
|
|
02/09/2025
|
1,290.00p
|
1,306.00p
|
1,280.00p
|
1,300.00p
|
92,866
|
|
01/09/2025
|
1,286.00p
|
1,306.00p
|
1,262.00p
|
1,306.00p
|
82,270
|
|
29/08/2025
|
1,380.00p
|
1,418.00p
|
1,283.00p
|
1,286.00p
|
185,221
|
|
28/08/2025
|
1,566.00p
|
1,568.00p
|
1,352.00p
|
1,370.00p
|
178,668
|
|
27/08/2025
|
1,638.00p
|
1,649.99p
|
1,614.00p
|
1,634.00p
|
29,420
|
|
26/08/2025
|
1,700.00p
|
1,700.00p
|
1,620.00p
|
1,620.00p
|
510,883
|
|
25/08/2025
|
1,650.00p
|
1,694.00p
|
1,650.00p
|
1,694.00p
|
18,112
|
|
22/08/2025
|
1,650.00p
|
1,694.00p
|
1,650.00p
|
1,694.00p
|
18,112
|
|
21/08/2025
|
1,674.00p
|
1,686.00p
|
1,650.00p
|
1,662.00p
|
20,996
|
|
20/08/2025
|
1,680.00p
|
1,696.00p
|
1,664.00p
|
1,676.00p
|
19,465
|
|
19/08/2025
|
1,692.00p
|
1,692.00p
|
1,662.01p
|
1,678.00p
|
20,616
|
|
18/08/2025
|
1,714.00p
|
1,718.00p
|
1,680.00p
|
1,680.00p
|
11,390
|
|
15/08/2025
|
1,728.00p
|
1,736.00p
|
1,692.00p
|
1,706.00p
|
12,081
|
|
14/08/2025
|
1,718.00p
|
1,734.00p
|
1,696.00p
|
1,716.00p
|
17,168
|
|
13/08/2025
|
1,718.00p
|
1,732.00p
|
1,692.00p
|
1,712.00p
|
22,128
|
|
12/08/2025
|
1,720.00p
|
1,732.00p
|
1,691.29p
|
1,710.00p
|
21,384
|
|
11/08/2025
|
1,722.00p
|
1,734.00p
|
1,708.00p
|
1,716.00p
|
39,192
|
|
08/08/2025
|
1,766.00p
|
1,786.00p
|
1,728.00p
|
1,728.00p
|
38,200
|
|
07/08/2025
|
1,758.00p
|
1,788.00p
|
1,750.00p
|
1,770.00p
|
76,649
|
|
06/08/2025
|
1,706.00p
|
1,774.00p
|
1,702.00p
|
1,760.00p
|
55,228
|
|
05/08/2025
|
1,640.00p
|
1,718.00p
|
1,630.00p
|
1,706.00p
|
144,659
|
|
04/08/2025
|
1,600.00p
|
1,636.00p
|
1,588.00p
|
1,626.00p
|
103,084
|
|
01/08/2025
|
1,620.00p
|
1,632.00p
|
1,596.00p
|
1,608.00p
|
22,158
|
|
31/07/2025
|
1,676.00p
|
1,676.00p
|
1,637.13p
|
1,632.00p
|
133
|
|
30/07/2025
|
1,644.00p
|
1,656.00p
|
1,628.00p
|
1,648.00p
|
13,971
|
|
29/07/2025
|
1,660.00p
|
1,660.00p
|
1,626.00p
|
1,656.00p
|
28,414
|
|
28/07/2025
|
1,654.00p
|
1,660.00p
|
1,634.00p
|
1,640.00p
|
35,911
|
|
25/07/2025
|
1,620.00p
|
1,649.34p
|
1,610.00p
|
1,648.00p
|
24,447
|
|
24/07/2025
|
1,590.00p
|
1,654.00p
|
1,590.00p
|
1,626.00p
|
23,368
|
|
23/07/2025
|
1,586.00p
|
1,640.00p
|
1,570.00p
|
1,626.00p
|
20,946
|
|
22/07/2025
|
1,568.00p
|
1,588.00p
|
1,556.70p
|
1,576.00p
|
48,887
|
|
21/07/2025
|
1,558.00p
|
1,584.00p
|
1,542.00p
|
1,570.00p
|
23,480
|
|
18/07/2025
|
1,558.00p
|
1,580.00p
|
1,546.56p
|
1,562.00p
|
49,344
|
|
17/07/2025
|
1,574.00p
|
1,588.00p
|
1,550.00p
|
1,560.00p
|
14,621
|
|
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
|