PPHE Hotel Group Ltd
(PPH)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
22/11/2024
|
1,160.00p
|
1,185.00p
|
1,160.00p
|
1,180.00p
|
15,366
|
|
21/11/2024
|
1,155.00p
|
1,185.00p
|
1,155.00p
|
1,160.00p
|
11,901
|
|
20/11/2024
|
1,170.00p
|
1,175.00p
|
1,150.00p
|
1,160.00p
|
6,282
|
|
19/11/2024
|
1,160.00p
|
1,169.80p
|
1,155.00p
|
1,160.00p
|
3,695
|
|
18/11/2024
|
1,170.00p
|
1,183.75p
|
1,155.00p
|
1,160.00p
|
6,123
|
|
15/11/2024
|
1,185.00p
|
1,185.00p
|
1,170.00p
|
1,185.00p
|
17,706
|
|
14/11/2024
|
1,155.00p
|
1,194.50p
|
1,145.01p
|
1,185.00p
|
14,635
|
|
13/11/2024
|
1,185.00p
|
1,185.00p
|
1,140.00p
|
1,155.00p
|
31,310
|
|
12/11/2024
|
1,180.00p
|
1,195.00p
|
1,175.00p
|
1,180.00p
|
11,563
|
|
11/11/2024
|
1,240.00p
|
1,240.00p
|
1,180.00p
|
1,185.00p
|
22,630
|
|
08/11/2024
|
1,220.00p
|
1,225.00p
|
1,210.00p
|
1,210.00p
|
26,149
|
|
07/11/2024
|
1,240.00p
|
1,240.00p
|
1,220.00p
|
1,230.00p
|
20,791
|
|
06/11/2024
|
1,265.00p
|
1,265.00p
|
1,240.00p
|
1,240.00p
|
26,316
|
|
05/11/2024
|
1,260.00p
|
1,265.00p
|
1,250.00p
|
1,250.00p
|
31,718
|
|
04/11/2024
|
1,265.00p
|
1,275.00p
|
1,250.00p
|
1,250.00p
|
27,421
|
|
01/11/2024
|
1,260.00p
|
1,280.00p
|
1,237.70p
|
1,260.00p
|
47,964
|
|
31/10/2024
|
1,215.00p
|
1,250.00p
|
1,200.00p
|
1,250.00p
|
70,854
|
|
30/10/2024
|
1,190.00p
|
1,220.00p
|
1,190.00p
|
1,195.00p
|
66,261
|
|
29/10/2024
|
1,200.00p
|
1,205.00p
|
1,190.00p
|
1,195.00p
|
17,051
|
|
28/10/2024
|
1,185.00p
|
1,205.00p
|
1,185.00p
|
1,200.00p
|
32,434
|
|
25/10/2024
|
1,180.00p
|
1,185.00p
|
1,175.00p
|
1,180.00p
|
40,256
|
|
24/10/2024
|
1,180.00p
|
1,185.00p
|
1,169.40p
|
1,180.00p
|
19,244
|
|
23/10/2024
|
1,190.00p
|
1,190.00p
|
1,180.00p
|
1,180.00p
|
17,818
|
|
22/10/2024
|
1,160.00p
|
1,190.00p
|
1,155.00p
|
1,190.00p
|
46,682
|
|
21/10/2024
|
1,180.00p
|
1,185.00p
|
1,175.00p
|
1,175.00p
|
34,380
|
|
18/10/2024
|
1,170.00p
|
1,180.00p
|
1,160.00p
|
1,180.00p
|
15,480
|
|
17/10/2024
|
1,190.00p
|
1,190.00p
|
1,175.00p
|
1,175.00p
|
12,622
|
|
16/10/2024
|
1,170.00p
|
1,190.00p
|
1,170.00p
|
1,190.00p
|
26,880
|
|
15/10/2024
|
1,160.00p
|
1,179.50p
|
1,140.00p
|
1,170.00p
|
250,683
|
|
14/10/2024
|
1,165.00p
|
1,165.00p
|
1,145.00p
|
1,145.00p
|
124,977
|
|
11/10/2024
|
1,155.00p
|
1,165.00p
|
1,145.00p
|
1,160.00p
|
26,509
|
|
10/10/2024
|
1,150.00p
|
1,160.00p
|
1,140.00p
|
1,150.00p
|
470,722
|
|
09/10/2024
|
1,160.00p
|
1,165.00p
|
1,155.00p
|
1,155.00p
|
30,114
|
|
08/10/2024
|
1,180.00p
|
1,185.00p
|
1,150.20p
|
1,155.00p
|
32,342
|
|
07/10/2024
|
1,200.00p
|
1,210.00p
|
1,175.00p
|
1,180.00p
|
21,506
|
|
04/10/2024
|
1,200.00p
|
1,205.00p
|
1,195.00p
|
1,200.00p
|
14,852
|
|
03/10/2024
|
1,190.00p
|
1,205.00p
|
1,181.10p
|
1,200.00p
|
17,838
|
|
02/10/2024
|
1,210.00p
|
1,215.00p
|
1,195.00p
|
1,195.00p
|
27,234
|
|
01/10/2024
|
1,230.00p
|
1,235.00p
|
1,200.00p
|
1,200.00p
|
26,100
|
|
30/09/2024
|
1,235.00p
|
1,240.00p
|
1,230.00p
|
1,230.00p
|
17,930
|
|
27/09/2024
|
1,230.00p
|
1,240.00p
|
1,220.00p
|
1,235.00p
|
23,244
|
|
26/09/2024
|
1,230.00p
|
1,240.00p
|
1,230.00p
|
1,230.00p
|
20,799
|
|
25/09/2024
|
1,245.00p
|
1,249.00p
|
1,230.00p
|
1,245.00p
|
481,005
|
|
24/09/2024
|
1,240.00p
|
1,250.00p
|
1,240.00p
|
1,245.00p
|
9,479
|
|
23/09/2024
|
1,280.00p
|
1,280.00p
|
1,240.00p
|
1,240.00p
|
5,596
|
|
20/09/2024
|
1,245.00p
|
1,255.00p
|
1,240.00p
|
1,250.00p
|
50,119
|
|
19/09/2024
|
1,255.00p
|
1,255.00p
|
1,245.00p
|
1,255.00p
|
25,017
|
|
18/09/2024
|
1,270.00p
|
1,275.00p
|
1,259.50p
|
1,260.00p
|
10,418
|
|
17/09/2024
|
1,280.00p
|
1,280.00p
|
1,260.00p
|
1,260.00p
|
23,172
|
|
16/09/2024
|
1,280.00p
|
1,280.00p
|
1,275.00p
|
1,275.00p
|
4,408
|
|
13/09/2024
|
1,250.00p
|
1,280.00p
|
1,246.50p
|
1,250.00p
|
35,967
|
|
12/09/2024
|
1,260.00p
|
1,260.00p
|
1,240.00p
|
1,250.00p
|
40,732
|
|
11/09/2024
|
1,245.00p
|
1,259.00p
|
1,245.00p
|
1,250.00p
|
10,075
|
|
10/09/2024
|
1,240.00p
|
1,268.99p
|
1,240.00p
|
1,250.00p
|
20,143
|
|
09/09/2024
|
1,245.00p
|
1,281.00p
|
1,245.00p
|
1,250.00p
|
19,364
|
|
06/09/2024
|
1,265.00p
|
1,275.00p
|
1,245.00p
|
1,245.00p
|
19,359
|
|
05/09/2024
|
1,280.00p
|
1,280.00p
|
1,240.00p
|
1,260.00p
|
34,433
|
|
04/09/2024
|
1,300.00p
|
1,325.00p
|
1,270.00p
|
1,275.00p
|
34,100
|
|
03/09/2024
|
1,335.00p
|
1,355.00p
|
1,300.00p
|
1,300.00p
|
23,476
|
|
02/09/2024
|
1,335.00p
|
1,336.50p
|
1,315.00p
|
1,335.00p
|
15,853
|
|
30/08/2024
|
1,345.00p
|
1,350.00p
|
1,334.00p
|
1,335.00p
|
35,819
|
|
29/08/2024
|
1,330.00p
|
1,360.00p
|
1,317.04p
|
1,350.00p
|
40,268
|
|
28/08/2024
|
1,330.00p
|
1,365.00p
|
1,330.00p
|
1,365.00p
|
26,947
|
|
27/08/2024
|
1,315.00p
|
1,350.00p
|
1,305.00p
|
1,345.00p
|
79,933
|
|
26/08/2024
|
1,330.00p
|
1,340.00p
|
1,320.00p
|
1,325.00p
|
19,690
|
|
23/08/2024
|
1,330.00p
|
1,340.00p
|
1,320.00p
|
1,325.00p
|
19,690
|
|
22/08/2024
|
1,330.00p
|
1,340.00p
|
1,320.00p
|
1,325.00p
|
19,690
|
|
21/08/2024
|
1,325.00p
|
1,330.00p
|
1,320.00p
|
1,320.00p
|
35,956
|
|
20/08/2024
|
1,335.00p
|
1,355.00p
|
1,330.00p
|
1,340.00p
|
23,494
|
|
19/08/2024
|
1,345.00p
|
1,355.00p
|
1,335.00p
|
1,350.00p
|
17,542
|
|
16/08/2024
|
1,355.00p
|
1,359.50p
|
1,350.00p
|
1,355.00p
|
7,786
|
|
15/08/2024
|
1,345.00p
|
1,355.00p
|
1,345.00p
|
1,355.00p
|
21,789
|
|
14/08/2024
|
1,335.00p
|
1,350.00p
|
1,327.20p
|
1,350.00p
|
27,358
|
|
13/08/2024
|
1,340.00p
|
1,343.43p
|
1,325.00p
|
1,330.00p
|
10,777
|
|
12/08/2024
|
1,340.00p
|
1,348.50p
|
1,335.00p
|
1,335.00p
|
14,498
|
|
09/08/2024
|
1,345.00p
|
1,360.00p
|
1,335.00p
|
1,340.00p
|
11,416
|
|
08/08/2024
|
1,330.00p
|
1,345.00p
|
1,325.00p
|
1,340.00p
|
12,815
|
|
07/08/2024
|
1,345.00p
|
1,358.95p
|
1,335.00p
|
1,345.00p
|
17,899
|
|
06/08/2024
|
1,315.00p
|
1,345.00p
|
1,315.00p
|
1,345.00p
|
32,474
|
|
05/08/2024
|
1,400.00p
|
1,400.00p
|
1,301.00p
|
1,310.00p
|
32,185
|
|
02/08/2024
|
1,435.00p
|
1,435.00p
|
1,400.00p
|
1,400.00p
|
24,688
|
|
01/08/2024
|
1,430.00p
|
1,435.00p
|
1,411.10p
|
1,435.00p
|
21,965
|
|
31/07/2024
|
1,445.00p
|
1,450.00p
|
1,410.50p
|
1,415.00p
|
22,094
|
|
30/07/2024
|
1,440.00p
|
1,450.00p
|
1,416.65p
|
1,450.00p
|
20,949
|
|
29/07/2024
|
1,410.00p
|
1,439.00p
|
1,401.00p
|
1,425.00p
|
38,556
|
|
26/07/2024
|
1,395.00p
|
1,425.00p
|
1,395.00p
|
1,395.00p
|
16,458
|
|
25/07/2024
|
1,400.00p
|
1,408.00p
|
1,392.50p
|
1,395.00p
|
8,433
|
|
24/07/2024
|
1,400.00p
|
1,430.00p
|
1,400.00p
|
1,410.00p
|
11,283
|
|
23/07/2024
|
1,410.00p
|
1,420.00p
|
1,405.00p
|
1,410.00p
|
12,313
|
|
22/07/2024
|
1,420.00p
|
1,435.00p
|
1,415.00p
|
1,415.00p
|
20,310
|
|
19/07/2024
|
1,435.00p
|
1,445.00p
|
1,425.00p
|
1,445.00p
|
1,895
|
|
18/07/2024
|
1,425.00p
|
1,445.50p
|
1,410.01p
|
1,445.00p
|
17,823
|
|
17/07/2024
|
1,410.00p
|
1,445.00p
|
1,392.00p
|
1,420.00p
|
23,128
|
|
16/07/2024
|
1,385.00p
|
1,405.00p
|
1,375.00p
|
1,400.00p
|
15,824
|
|
15/07/2024
|
1,350.00p
|
1,385.00p
|
1,335.00p
|
1,385.00p
|
19,923
|
|
12/07/2024
|
1,340.00p
|
1,355.00p
|
1,330.00p
|
1,355.00p
|
17,256
|
|
11/07/2024
|
1,310.00p
|
1,335.00p
|
1,310.00p
|
1,335.00p
|
17,630
|
|
10/07/2024
|
1,300.00p
|
1,335.00p
|
1,300.00p
|
1,330.00p
|
17,442
|
|
09/07/2024
|
1,325.00p
|
1,330.00p
|
1,325.00p
|
1,325.00p
|
3,449
|
|
08/07/2024
|
1,330.00p
|
1,330.00p
|
1,325.00p
|
1,330.00p
|
16,054
|
|
05/07/2024
|
1,290.00p
|
1,335.00p
|
1,290.00p
|
1,335.00p
|
28,557
|
|
04/07/2024
|
1,330.00p
|
1,330.00p
|
1,300.00p
|
1,305.00p
|
15,068
|
|
03/07/2024
|
1,330.00p
|
1,330.00p
|
1,295.00p
|
1,305.00p
|
9,237
|
|
02/07/2024
|
1,300.00p
|
1,305.00p
|
1,295.00p
|
1,305.00p
|
11,508
|
|
01/07/2024
|
1,300.00p
|
1,305.00p
|
1,300.00p
|
1,300.00p
|
8,035
|
|
28/06/2024
|
1,295.00p
|
1,325.00p
|
1,275.00p
|
1,300.00p
|
36,553
|
|
27/06/2024
|
1,280.00p
|
1,290.00p
|
1,280.00p
|
1,285.00p
|
13,249
|
|
26/06/2024
|
1,300.00p
|
1,305.00p
|
1,280.00p
|
1,280.00p
|
24,167
|
|
25/06/2024
|
1,300.00p
|
1,315.00p
|
1,290.00p
|
1,295.00p
|
12,611
|
|
24/06/2024
|
1,305.00p
|
1,305.00p
|
1,285.00p
|
1,300.00p
|
7,870
|
|
21/06/2024
|
1,300.00p
|
1,305.00p
|
1,280.00p
|
1,295.00p
|
26,718
|
|
20/06/2024
|
1,290.00p
|
1,305.00p
|
1,285.00p
|
1,305.00p
|
29,468
|
|
19/06/2024
|
1,285.00p
|
1,290.00p
|
1,279.67p
|
1,290.00p
|
70,443
|
|
18/06/2024
|
1,270.00p
|
1,290.00p
|
1,270.00p
|
1,285.00p
|
39,827
|
|
17/06/2024
|
1,315.00p
|
1,315.00p
|
1,270.00p
|
1,270.00p
|
20,026
|
|
14/06/2024
|
1,320.00p
|
1,325.00p
|
1,310.00p
|
1,315.00p
|
9,087
|
|
13/06/2024
|
1,325.00p
|
1,340.00p
|
1,320.00p
|
1,320.00p
|
9,428
|
|
12/06/2024
|
1,335.00p
|
1,335.00p
|
1,325.00p
|
1,335.00p
|
7,456
|
|
11/06/2024
|
1,340.00p
|
1,350.00p
|
1,325.00p
|
1,330.00p
|
6,781
|
|
10/06/2024
|
1,330.00p
|
1,350.00p
|
1,330.00p
|
1,335.00p
|
8,225
|
|
07/06/2024
|
1,355.00p
|
1,365.00p
|
1,345.00p
|
1,350.00p
|
7,210
|
|
06/06/2024
|
1,380.00p
|
1,380.00p
|
1,355.00p
|
1,355.00p
|
13,849
|
|
05/06/2024
|
1,365.00p
|
1,380.00p
|
1,355.00p
|
1,370.00p
|
14,423
|
|
04/06/2024
|
1,320.00p
|
1,364.00p
|
1,320.00p
|
1,355.00p
|
7,127
|
|
03/06/2024
|
1,320.00p
|
1,360.00p
|
1,320.00p
|
1,355.00p
|
16,933
|
|
31/05/2024
|
1,330.00p
|
1,340.50p
|
1,315.00p
|
1,340.00p
|
30,174
|
|
30/05/2024
|
1,325.00p
|
1,330.00p
|
1,305.50p
|
1,325.00p
|
36,848
|
|
29/05/2024
|
1,340.00p
|
1,365.00p
|
1,325.00p
|
1,325.00p
|
10,355
|
|
28/05/2024
|
1,355.00p
|
1,365.00p
|
1,335.00p
|
1,355.00p
|
7,285
|
|
27/05/2024
|
1,405.00p
|
1,405.00p
|
1,350.00p
|
1,350.00p
|
22,779
|