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	1,552.00p on 13-11-2026 at 19:05:07
Change	-6.00p -0.39%
Buy	1,550.00p
Sell	1,544.00p

Last Trade:	Buy 36.00 at 1,552.00p
Day's Volume:	11,602
Last Close:	1,552.00p
Open:	1,570.00p
ISIN:	GG00B1Z5FH87

Day's Range	1,542.00p - 1,570.00p
52wk Range:	1,400.00p - 2,090.00p
Market Capitalisation:	£650.15m
VWAP:	1,550.46526p
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
Buy*	36	1,552.00p	Automatic Execution	16:35:16 - 13-Nov-26
Buy*	280	1,552.00p	Automatic Execution	16:35:15 - 13-Nov-26
Buy*	279	1,552.00p	Automatic Execution	16:35:15 - 13-Nov-26
Buy*	3,563	1,552.00p	Suspected BUY Trade	16:35:15 - 13-Nov-26
Buy*	2	1,550.00p	Automatic Execution	16:28:38 - 13-Nov-26
Buy*	22	1,550.00p	Automatic Execution	16:28:38 - 13-Nov-26
Sell*	23	1,546.00p	Automatic Execution	16:22:33 - 13-Nov-26
Buy*	9	1,550.00p	Automatic Execution	16:16:52 - 13-Nov-26
Sell*	27	1,548.00p	Automatic Execution	16:16:52 - 13-Nov-26
Sell*	10	1,548.00p	Automatic Execution	16:16:20 - 13-Nov-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
13th Nov 2026 (Fri)	1,570.00	1,570.00	1,542.00	1,552.00	11,602
12th Nov 2026 (Thu)	1,554.00	1,558.00	1,536.00	1,558.00	8,111
11th Nov 2026 (Wed)	1,542.00	1,558.00	1,532.00	1,552.00	14,355
10th Nov 2026 (Tue)	1,522.00	1,554.00	1,522.00	1,534.00	9,357
9th Nov 2026 (Mon)	1,522.00	1,562.00	1,522.00	1,542.00	15,705
6th Nov 2026 (Fri)	1,547.00	1,556.00	1,532.00	1,534.00	38,918
5th Nov 2026 (Thu)	1,562.00	1,566.00	1,542.00	1,550.00	205,143
4th Nov 2026 (Wed)	1,522.00	1,550.00	1,522.00	1,550.00	11,774
3rd Nov 2026 (Tue)	1,544.00	1,560.00	1,534.00	1,536.00	10,462
2nd Nov 2026 (Mon)	1,540.00	1,598.00	1,540.00	1,552.00	29,158
30th Oct 2026 (Fri)	1,530.00	1,534.00	1,524.00	1,530.00	37,204
29th Oct 2026 (Thu)	1,530.00	1,552.00	1,516.00	1,530.00	83,528
28th Oct 2026 (Wed)	1,530.00	1,530.00	1,504.00	1,518.00	15,956
27th Oct 2026 (Tue)	1,506.00	1,518.00	1,506.00	1,508.00	13,261
26th Oct 2026 (Mon)	1,498.00	1,516.00	1,498.00	1,506.00	24,262
23rd Oct 2026 (Fri)	1,476.00	1,498.00	1,444.00	1,498.00	14,805
22nd Oct 2026 (Thu)	1,500.00	1,508.00	1,470.00	1,474.00	21,655
21st Oct 2026 (Wed)	1,496.00	1,500.00	1,472.00	1,500.00	20,483
20th Oct 2026 (Tue)	1,478.00	1,496.00	1,466.00	1,482.00	27,009
19th Oct 2026 (Mon)	1,420.00	1,488.00	1,420.00	1,470.00	40,691
16th Oct 2026 (Fri)	1,498.00	1,498.00	1,418.00	1,452.00	9,663
15th Oct 2026 (Thu)	1,410.00	1,446.00	1,400.00	1,446.00	68,871

See more PPHE Hotel Group Limited price history

Date	Source	Headline
PPHE Hotel Group Limited (PPH) Regulatory News
29th Oct 2026 7:06 am	RNS	Publication of Arena Q3 Interim Financial Report
29th Oct 2026 7:00 am	RNS	Q3 Trading Update
19th Oct 2026 7:00 am	RNS	Notice of Trading Update
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

See more PPHE Hotel Group Limited regulatory news

FTSE 100 Latest

Value10,902.56

Change39.47