PPHE Hotel Group Ltd
(PPH)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
17/01/2025
|
1,300.00p
|
1,320.00p
|
1,295.00p
|
1,305.00p
|
15,514
|
|
16/01/2025
|
1,285.00p
|
1,290.00p
|
1,270.00p
|
1,280.00p
|
17,428
|
|
15/01/2025
|
1,300.00p
|
1,300.00p
|
1,270.00p
|
1,280.00p
|
22,556
|
|
14/01/2025
|
1,300.00p
|
1,300.00p
|
1,265.00p
|
1,270.00p
|
12,996
|
|
13/01/2025
|
1,250.00p
|
1,292.53p
|
1,225.00p
|
1,275.00p
|
51,266
|
|
10/01/2025
|
1,290.00p
|
1,290.00p
|
1,235.00p
|
1,250.00p
|
20,608
|
|
09/01/2025
|
1,340.00p
|
1,344.50p
|
1,276.65p
|
1,290.00p
|
46,455
|
|
08/01/2025
|
1,400.00p
|
1,435.00p
|
1,340.00p
|
1,340.00p
|
32,386
|
|
07/01/2025
|
1,405.00p
|
1,427.50p
|
1,405.00p
|
1,415.00p
|
24,256
|
|
06/01/2025
|
1,420.00p
|
1,430.00p
|
1,419.80p
|
1,420.00p
|
16,066
|
|
03/01/2025
|
1,425.00p
|
1,427.82p
|
1,390.00p
|
1,415.00p
|
35,241
|
|
02/01/2025
|
1,380.00p
|
1,445.00p
|
1,380.00p
|
1,430.00p
|
28,764
|
|
01/01/2025
|
1,390.00p
|
1,410.00p
|
1,380.00p
|
1,410.00p
|
21,415
|
|
31/12/2024
|
1,390.00p
|
1,410.00p
|
1,380.00p
|
1,410.00p
|
21,415
|
|
30/12/2024
|
1,355.00p
|
1,395.00p
|
1,345.00p
|
1,395.00p
|
42,204
|
|
27/12/2024
|
1,345.00p
|
1,370.00p
|
1,345.00p
|
1,370.00p
|
48,232
|
|
26/12/2024
|
1,355.00p
|
1,360.00p
|
1,350.00p
|
1,360.00p
|
4,247
|
|
25/12/2024
|
1,355.00p
|
1,360.00p
|
1,350.00p
|
1,360.00p
|
4,247
|
|
24/12/2024
|
1,355.00p
|
1,360.00p
|
1,350.00p
|
1,360.00p
|
4,247
|
|
23/12/2024
|
1,380.00p
|
1,380.00p
|
1,330.00p
|
1,365.00p
|
48,806
|
|
20/12/2024
|
1,345.00p
|
1,365.00p
|
1,320.00p
|
1,365.00p
|
656,681
|
|
19/12/2024
|
1,325.00p
|
1,360.00p
|
1,320.00p
|
1,345.00p
|
54,923
|
|
18/12/2024
|
1,320.00p
|
1,335.00p
|
1,320.00p
|
1,325.00p
|
2,822
|
|
17/12/2024
|
1,330.00p
|
1,360.00p
|
1,325.00p
|
1,325.00p
|
15,701
|
|
16/12/2024
|
1,320.00p
|
1,335.00p
|
1,311.52p
|
1,325.00p
|
10,306
|
|
13/12/2024
|
1,330.00p
|
1,335.00p
|
1,300.00p
|
1,325.00p
|
21,066
|
|
12/12/2024
|
1,295.00p
|
1,310.00p
|
1,291.00p
|
1,310.00p
|
21,924
|
|
11/12/2024
|
1,315.00p
|
1,330.00p
|
1,315.00p
|
1,315.00p
|
16,235
|
|
10/12/2024
|
1,310.00p
|
1,310.50p
|
1,290.00p
|
1,310.00p
|
52,237
|
|
09/12/2024
|
1,325.00p
|
1,335.00p
|
1,300.00p
|
1,305.00p
|
21,453
|
|
06/12/2024
|
1,300.00p
|
1,335.00p
|
1,300.00p
|
1,325.00p
|
24,829
|
|
05/12/2024
|
1,225.00p
|
1,360.00p
|
1,225.00p
|
1,315.00p
|
102,741
|
|
04/12/2024
|
1,220.00p
|
1,240.00p
|
1,214.75p
|
1,215.00p
|
12,892
|
|
03/12/2024
|
1,175.00p
|
1,220.00p
|
1,175.00p
|
1,220.00p
|
11,398
|
|
02/12/2024
|
1,195.00p
|
1,196.50p
|
1,178.51p
|
1,180.00p
|
9,647
|
|
29/11/2024
|
1,175.00p
|
1,185.00p
|
1,175.00p
|
1,175.00p
|
3,650
|
|
28/11/2024
|
1,185.00p
|
1,200.00p
|
1,180.00p
|
1,185.00p
|
3,511
|
|
27/11/2024
|
1,180.00p
|
1,195.00p
|
1,175.00p
|
1,180.00p
|
3,881
|
|
26/11/2024
|
1,180.00p
|
1,200.00p
|
1,180.00p
|
1,185.00p
|
7,087
|
|
25/11/2024
|
1,165.00p
|
1,195.00p
|
1,160.00p
|
1,185.00p
|
16,373
|
|
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
|