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	1,538.00p on 24-07-2026 at 17:35:05
Change	0.00p 0%
Buy	1,550.00p
Sell	1,538.00p

Last Trade:	Sell 59.00 at 1,538.00p
Day's Volume:	15,261
Last Close:	1,538.00p
Open:	1,528.00p
ISIN:	GG00B1Z5FH87

Day's Range	1,516.00p - 1,544.00p
52wk Range:	1,262.00p - 2,090.00p
Market Capitalisation:	£643.79m
VWAP:	1,537.15652p
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 Group Limited (PPH) Latest Trades
Sell*	59	1,538.00p	SI Trade	16:35:16 - 24-Jul-26
Sell*	1	1,538.00p	SI Trade	16:35:16 - 24-Jul-26
Sell*	51	1,538.00p	SI Trade	16:35:16 - 24-Jul-26
Sell*	14	1,538.00p	SI Trade	16:35:16 - 24-Jul-26
Sell*	5,344	1,538.00p	Uncrossing Trade	16:35:16 - 24-Jul-26
Sell*	6	1,538.00p	Automatic Execution	16:29:42 - 24-Jul-26
Sell*	25	1,538.00p	Automatic Execution	16:29:42 - 24-Jul-26
Sell*	27	1,538.00p	Automatic Execution	16:28:55 - 24-Jul-26
Buy*	21	1,540.00p	Automatic Execution	16:26:03 - 24-Jul-26
Buy*	10	1,540.00p	Automatic Execution	16:26:03 - 24-Jul-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
24th Jul 2026 (Fri)	1,528.00	1,544.00	1,516.00	1,538.00	15,261
23rd Jul 2026 (Thu)	1,600.00	1,600.00	1,538.00	1,538.00	23,144
22nd Jul 2026 (Wed)	1,556.00	1,578.00	1,550.00	1,578.00	25,685
21st Jul 2026 (Tue)	1,556.00	1,568.00	1,540.00	1,554.00	45,213
20th Jul 2026 (Mon)	1,560.00	1,580.00	1,554.00	1,556.00	18,311
17th Jul 2026 (Fri)	1,560.00	1,602.00	1,560.00	1,580.00	31,161
16th Jul 2026 (Thu)	1,590.00	1,600.00	1,562.00	1,600.00	47,353
15th Jul 2026 (Wed)	1,620.00	1,626.00	1,592.00	1,592.00	35,546
14th Jul 2026 (Tue)	1,588.00	1,642.00	1,588.00	1,624.00	14,287
13th Jul 2026 (Mon)	1,594.00	1,630.00	1,594.00	1,612.00	10,766
10th Jul 2026 (Fri)	1,634.00	1,640.00	1,622.00	1,622.00	7,090
9th Jul 2026 (Thu)	1,590.00	1,622.00	1,586.00	1,610.00	13,250
8th Jul 2026 (Wed)	1,634.00	1,634.00	1,588.00	1,590.00	33,362
7th Jul 2026 (Tue)	1,616.00	1,650.00	1,616.00	1,640.00	25,871
6th Jul 2026 (Mon)	1,588.00	1,650.00	1,586.00	1,644.00	15,759
3rd Jul 2026 (Fri)	1,600.00	1,642.00	1,596.00	1,602.00	24,952
2nd Jul 2026 (Thu)	1,682.00	1,716.00	1,520.00	1,638.00	150,615
1st Jul 2026 (Wed)	1,750.00	1,750.00	1,700.00	1,710.00	21,745
30th Jun 2026 (Tue)	1,622.00	1,748.00	1,622.00	1,720.00	100,844
29th Jun 2026 (Mon)	1,654.00	1,710.00	1,628.00	1,682.00	46,513
26th Jun 2026 (Fri)	1,700.00	1,700.00	1,632.00	1,654.00	33,280

See more PPHE Hotel Group Limited price history

Date	Source	Headline
PPHE Hotel Group Limited (PPH) Regulatory News
7th Jul 2026 11:17 am	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited
6th Jul 2026 10:39 am	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited
3rd Jul 2026 3:20 pm	RNS	Form 8.3 - PPHE Hotel Group Limited
3rd Jul 2026 11:29 am	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited
3rd Jul 2026 11:19 am	RNS	Form 8.5 (EPT/NON-RI)-PPHE Hotel Group Limited
3rd Jul 2026 11:13 am	RNS	Form 8.5 (EPT/NON-RI)-PPHE Hotel Group Limited
3rd Jul 2026 8:59 am	GNW	Form 8.5 (EPT/RI) - PPHE Hotel Group Limited
2nd Jul 2026 3:20 pm	RNS	Form 8.3 - PPHE Hotel Group Limited
2nd Jul 2026 11:35 am	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited
2nd Jul 2026 11:25 am	RNS	Form 8.5 (EPT/NON-RI)-PPHE Hotel Group Limited

See more PPHE Hotel Group Limited regulatory news

FTSE 100 Latest

Value10,736.23

Change97.06