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 Group Limited (PPH) Share Price

Intraday
Historical

Price	1,454.00p on 02-10-2026 at 18:35:06
Change	6.00p 0.41%
Buy	1,466.00p
Sell	1,460.00p

Last Trade:	Sell 8,917.00 at 1,454.00p
Day's Volume:	42,869
Last Close:	1,454.00p
Open:	1,466.00p
ISIN:	GG00B1Z5FH87

Day's Range	1,454.00p - 1,484.00p
52wk Range:	1,300.00p - 2,090.00p
Market Capitalisation:	£609.10m
VWAP:	1,469.22043p
Shares in Issue:	41.89m

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 Group Limited (PPH) Latest Trades
Sell*	8,917	1,454.00p	Uncrossing Trade	16:35:11 - 02-Oct-26
Sell*	82	1,464.00p	Automatic Execution	16:26:52 - 02-Oct-26
Sell*	5	1,464.00p	Automatic Execution	16:25:59 - 02-Oct-26
Buy*	147	1,464.00p	Automatic Execution	16:25:59 - 02-Oct-26
Buy*	49	1,464.00p	Automatic Execution	16:25:59 - 02-Oct-26
Buy*	63	1,464.00p	Automatic Execution	16:25:59 - 02-Oct-26
Buy*	94	1,464.00p	Automatic Execution	16:25:59 - 02-Oct-26
Buy*	105	1,464.00p	Automatic Execution	16:25:59 - 02-Oct-26
Buy*	101	1,464.00p	Automatic Execution	16:25:59 - 02-Oct-26
Sell*	20	1,460.00p	Automatic Execution	16:25:31 - 02-Oct-26

See more PPHE Hotel Group Limited trades

PPHE Hotel Group Limited (PPH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Oct 2026 (Fri)	1,466.00	1,484.00	1,454.00	1,454.00	42,869
1st Oct 2026 (Thu)	1,460.00	1,494.00	1,448.00	1,448.00	58,274
30th Sep 2026 (Wed)	1,488.00	1,506.00	1,486.00	1,496.00	141,752
29th Sep 2026 (Tue)	1,476.00	1,494.00	1,476.00	1,478.00	16,725
28th Sep 2026 (Mon)	1,460.00	1,532.00	1,460.00	1,470.00	43,264
25th Sep 2026 (Fri)	1,490.00	1,514.00	1,488.00	1,494.00	39,021
24th Sep 2026 (Thu)	1,550.00	1,550.00	1,466.00	1,470.00	68,493
23rd Sep 2026 (Wed)	1,524.00	1,546.00	1,518.00	1,546.00	73,258
22nd Sep 2026 (Tue)	1,528.00	1,546.00	1,526.00	1,544.00	13,983
21st Sep 2026 (Mon)	1,514.00	1,544.00	1,514.00	1,536.00	10,358
18th Sep 2026 (Fri)	1,530.00	1,534.00	1,504.00	1,534.00	132,082
17th Sep 2026 (Thu)	1,500.00	1,526.00	1,500.00	1,520.00	14,425
16th Sep 2026 (Wed)	1,518.00	1,544.00	1,518.00	1,538.00	27,113
15th Sep 2026 (Tue)	1,528.00	1,540.00	1,508.00	1,524.00	29,172
14th Sep 2026 (Mon)	1,540.00	1,540.00	1,512.00	1,526.00	174,415
11th Sep 2026 (Fri)	1,524.00	1,538.00	1,524.00	1,530.00	13,850
10th Sep 2026 (Thu)	1,534.00	1,538.00	1,524.00	1,534.00	75,718
9th Sep 2026 (Wed)	1,540.00	1,540.00	1,520.00	1,534.00	10,753
8th Sep 2026 (Tue)	1,536.00	1,536.00	1,520.00	1,534.00	5,225
7th Sep 2026 (Mon)	1,512.00	1,540.00	1,508.00	1,526.00	17,030
4th Sep 2026 (Fri)	1,520.00	1,520.00	1,500.00	1,514.00	36,984

See more PPHE Hotel Group Limited price history

Date	Source	Headline
PPHE Hotel Group Limited (PPH) Regulatory News
28th Aug 2026 4:45 pm	RNS	Total Voting Rights
27th Aug 2026 4:56 pm	RNS	Grant and exercise of EVP Annual Bonus Plan awards
27th Aug 2026 7:00 am	RNS	Appointment of Non-Executive Director
27th Aug 2026 7:00 am	RNS	Interim Results
21st Aug 2026 7:00 am	RNS	Completed Sale of New York Development Site
13th Aug 2026 7:00 am	RNS-R	Notice of Investor Presentation and Q&A Session
5th Aug 2026 3:48 pm	RNS	Total Voting Rights
4th Aug 2026 7:00 am	RNS	Notice of Interim Results
30th Jul 2026 7:26 am	RNS	Publication of Arena Interim Financial Report
7th Jul 2026 11:17 am	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited

See more PPHE Hotel Group Limited regulatory news

FTSE 100 Latest

Value10,461.95

Change33.68