Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Pphe Hotel (PPH) Share Price

Intraday
Historical

Price	1,562.00p on 22-05-2026 at 18:25:07
Change	-2.00p -0.13%
Buy	1,580.00p
Sell	1,564.00p

Last Trade:	Sell 44.00 at 1,562.00p
Day's Volume:	9,998
Last Close:	1,562.00p
Open:	1,564.00p
ISIN:	GG00B1Z5FH87

Day's Range	1,550.00p - 1,582.00p
52wk Range:	1,262.00p - 2,090.00p
Market Capitalisation:	£653.83m
VWAP:	1,564.96793p
Shares in Issue:	41.86m

Sector: Travel

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Pphe Hotel (PPH) Latest Trades
Sell*	44	1,562.00p	SI Trade	16:35:17 - 22-May-26
Sell*	5,643	1,562.00p	Uncrossing Trade	16:35:17 - 22-May-26
Sell*	2	1,572.00p	Automatic Execution	16:29:20 - 22-May-26
Buy*	46	1,576.00p	Automatic Execution	16:28:41 - 22-May-26
Buy*	11	1,576.00p	Automatic Execution	16:28:41 - 22-May-26
Buy*	5	1,576.00p	Automatic Execution	16:24:09 - 22-May-26
Buy*	6	1,576.00p	Automatic Execution	16:24:09 - 22-May-26
Buy*	7	1,576.00p	Automatic Execution	16:24:09 - 22-May-26
Sell*	5	1,570.00p	Automatic Execution	16:15:48 - 22-May-26
Sell*	5	1,570.00p	Automatic Execution	16:15:48 - 22-May-26

See more Pphe Hotel trades

Pphe Hotel (PPH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd May 2026 (Fri)	1,564.00	1,582.00	1,550.00	1,562.00	9,998
21st May 2026 (Thu)	1,600.00	1,600.00	1,552.00	1,564.00	8,464
20th May 2026 (Wed)	1,502.00	1,580.00	1,500.00	1,550.00	82,549
19th May 2026 (Tue)	1,564.00	1,570.00	1,510.00	1,512.00	11,481
18th May 2026 (Mon)	1,600.00	1,600.00	1,546.00	1,560.00	18,390
15th May 2026 (Fri)	1,624.00	1,642.00	1,564.00	1,580.00	34,569
14th May 2026 (Thu)	1,602.00	1,638.00	1,602.00	1,632.00	17,903
13th May 2026 (Wed)	1,582.00	1,596.00	1,566.00	1,594.00	12,709
12th May 2026 (Tue)	1,530.00	1,572.00	1,530.00	1,568.00	19,830
11th May 2026 (Mon)	1,542.00	1,568.00	1,538.00	1,556.00	10,525
8th May 2026 (Fri)	1,490.00	1,564.00	1,490.00	1,562.00	21,896
7th May 2026 (Thu)	1,514.00	1,532.00	1,500.00	1,504.00	13,625
6th May 2026 (Wed)	1,538.00	1,554.00	1,490.00	1,516.00	12,802
5th May 2026 (Tue)	1,506.00	1,506.00	1,468.00	1,488.00	40,901
4th May 2026 (Mon)	1,500.00	1,500.00	1,500.00	1,500.00	0
1st May 2026 (Fri)	1,530.00	1,530.00	1,486.00	1,500.00	8,649
30th Apr 2026 (Thu)	1,500.00	1,522.00	1,476.00	1,512.00	16,994
29th Apr 2026 (Wed)	1,594.00	1,594.00	1,478.00	1,478.00	38,974
28th Apr 2026 (Tue)	1,628.00	1,632.00	1,594.00	1,604.00	12,886
27th Apr 2026 (Mon)	1,620.00	1,640.00	1,620.00	1,634.00	5,287
24th Apr 2026 (Fri)	1,624.00	1,624.00	1,600.00	1,610.00	17,752

See more Pphe Hotel price history

Date	Source	Headline
Pphe Hotel (PPH) Regulatory News
22nd May 2026 3:20 pm	RNS	Form 8.3 - PPHE Hotel Group Limited
22nd May 2026 11:27 am	RNS	Form 8.5 (EPT/NON-RI)-PPHE Hotel Group Limited
22nd May 2026 11:13 am	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited
22nd May 2026 8:55 am	BUS	Form 8.5 (EPT/RI) - PPHE Hotel Group Limited
21st May 2026 3:20 pm	RNS	Form 8.3 - PPHE Hotel Group Limited
21st May 2026 11:27 am	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited
21st May 2026 11:07 am	RNS	Form 8.5 (EPT/NON-RI)-PPHE Hotel Group Limited
21st May 2026 10:58 am	BUS	Form 8.5 (EPT/RI) - PPHE Hotel Group Limited
20th May 2026 3:21 pm	RNS	Form 8.3 PPHE Hotel Group Ltd
20th May 2026 11:07 am	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited

See more Pphe Hotel regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79