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	1,514.00p on 04-09-2026 at 18:35:06
Change	10.00p 0.66%
Buy	1,518.00p
Sell	1,514.00p

Last Trade:	Sell 128.00 at 1,514.00p
Day's Volume:	36,984
Last Close:	1,514.00p
Open:	1,520.00p
ISIN:	GG00B1Z5FH87

Day's Range	1,500.00p - 1,520.00p
52wk Range:	1,280.00p - 2,090.00p
Market Capitalisation:	£634.23m
VWAP:	1,510.55791p
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*	128	1,514.00p	SI Trade	16:35:05 - 04-Sep-26
Sell*	533	1,514.00p	SI Trade	16:35:05 - 04-Sep-26
Sell*	276	1,514.00p	Automatic Execution	16:35:05 - 04-Sep-26
Sell*	5,052	1,514.00p	Uncrossing Trade	16:35:05 - 04-Sep-26
Sell*	1	1,514.00p	Automatic Execution	16:29:47 - 04-Sep-26
Sell*	2	1,514.00p	Automatic Execution	16:29:47 - 04-Sep-26
Sell*	16	1,514.00p	Automatic Execution	16:29:47 - 04-Sep-26
Buy*	11	1,518.00p	Automatic Execution	16:29:27 - 04-Sep-26
Sell*	63	1,514.00p	Automatic Execution	16:29:27 - 04-Sep-26
Sell*	32	1,514.00p	Automatic Execution	16:28:11 - 04-Sep-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
4th Sep 2026 (Fri)	1,520.00	1,520.00	1,500.00	1,514.00	36,984
3rd Sep 2026 (Thu)	1,470.00	1,512.00	1,470.00	1,504.00	35,208
2nd Sep 2026 (Wed)	1,502.00	1,518.00	1,482.00	1,510.00	19,647
1st Sep 2026 (Tue)	1,500.00	1,532.00	1,486.00	1,500.00	47,829
31st Aug 2026 (Mon)	1,522.00	1,522.00	1,522.00	1,522.00	0
28th Aug 2026 (Fri)	1,530.00	1,556.00	1,490.00	1,522.00	264,064
27th Aug 2026 (Thu)	1,620.00	1,642.00	1,526.00	1,526.00	71,777
26th Aug 2026 (Wed)	1,600.00	1,648.00	1,600.00	1,640.00	89,495
25th Aug 2026 (Tue)	1,600.00	1,674.00	1,600.00	1,640.00	103,030
24th Aug 2026 (Mon)	1,590.00	1,590.00	1,574.00	1,578.00	9,976
21st Aug 2026 (Fri)	1,598.00	1,598.00	1,576.00	1,582.00	13,143
20th Aug 2026 (Thu)	1,540.00	1,594.00	1,536.00	1,574.00	145,769
19th Aug 2026 (Wed)	1,530.00	1,556.00	1,528.00	1,546.00	27,775
18th Aug 2026 (Tue)	1,566.00	1,566.00	1,488.00	1,526.00	19,503
17th Aug 2026 (Mon)	1,512.00	1,516.00	1,502.00	1,512.00	18,986
14th Aug 2026 (Fri)	1,550.00	1,550.00	1,514.00	1,528.00	23,632
13th Aug 2026 (Thu)	1,500.00	1,524.00	1,500.00	1,520.00	23,955
12th Aug 2026 (Wed)	1,510.00	1,524.00	1,506.00	1,520.00	22,379
11th Aug 2026 (Tue)	1,566.00	1,566.00	1,494.00	1,512.00	47,146
10th Aug 2026 (Mon)	1,520.00	1,524.00	1,508.00	1,512.00	23,625
7th Aug 2026 (Fri)	1,536.00	1,548.00	1,524.00	1,526.00	13,210
6th Aug 2026 (Thu)	1,542.00	1,548.00	1,526.00	1,526.00	21,283

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

Value10,831.09

Change-0.43