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	1,694.00p on 21-04-2026 at 15:40:10
Change	-24.00p -1.4%
Buy	1,734.00p
Sell	1,696.00p

Last Trade:	Buy 10,562.00 at 1,694.00p
Day's Volume:	19,925
Last Close:	1,694.00p
Open:	1,710.00p
ISIN:	GG00B1Z5FH87

Day's Range	1,694.00p - 1,740.00p
52wk Range:	1,222.00p - 2,090.00p
Market Capitalisation:	£709.05m
VWAP:	1,706.44219p
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
Buy*	10,562	1,694.00p	Suspected BUY Trade	16:35:12 - 21-Apr-26
Sell*	141	1,704.00p	Automatic Execution	16:27:13 - 21-Apr-26
Sell*	134	1,706.00p	Automatic Execution	16:27:13 - 21-Apr-26
Sell*	25	1,704.00p	Automatic Execution	16:27:13 - 21-Apr-26
Buy*	49	1,708.00p	Automatic Execution	16:27:13 - 21-Apr-26
Buy*	24	1,708.00p	Automatic Execution	16:27:13 - 21-Apr-26
Sell*	1	1,702.00p	Automatic Execution	16:27:13 - 21-Apr-26
Buy*	9	1,708.00p	Automatic Execution	16:25:46 - 21-Apr-26
Buy*	7	1,706.00p	Automatic Execution	16:24:54 - 21-Apr-26
Buy*	6	1,706.00p	Automatic Execution	16:20:28 - 21-Apr-26

See more Pphe Hotel trades

Pphe Hotel (PPH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Apr 2026 (Mon)	1,754.00	1,754.00	1,702.00	1,718.00	8,977
17th Apr 2026 (Fri)	1,700.00	1,750.00	1,676.00	1,750.00	18,923
16th Apr 2026 (Thu)	1,688.00	1,712.00	1,682.00	1,698.00	8,340
15th Apr 2026 (Wed)	1,680.00	1,702.00	1,680.00	1,696.00	11,966
14th Apr 2026 (Tue)	1,676.00	1,712.00	1,676.00	1,700.00	18,828
13th Apr 2026 (Mon)	1,720.00	1,720.00	1,660.00	1,684.00	18,392
10th Apr 2026 (Fri)	1,670.00	1,720.00	1,670.00	1,696.00	32,821
9th Apr 2026 (Thu)	1,628.00	1,660.00	1,620.00	1,660.00	13,977
8th Apr 2026 (Wed)	1,600.00	1,650.00	1,584.00	1,634.00	27,849
7th Apr 2026 (Tue)	1,604.00	1,604.00	1,560.00	1,568.00	11,267
6th Apr 2026 (Mon)	1,596.00	1,596.00	1,596.00	1,596.00	0
3rd Apr 2026 (Fri)	1,596.00	1,596.00	1,596.00	1,596.00	0
2nd Apr 2026 (Thu)	1,626.00	1,626.00	1,574.00	1,596.00	10,773
1st Apr 2026 (Wed)	1,628.00	1,630.00	1,594.00	1,610.00	20,371
31st Mar 2026 (Tue)	1,600.00	1,612.00	1,580.00	1,592.00	25,617
30th Mar 2026 (Mon)	1,594.00	1,598.00	1,570.00	1,592.00	23,451
27th Mar 2026 (Fri)	1,620.00	1,638.00	1,582.00	1,604.00	44,178
26th Mar 2026 (Thu)	1,740.00	1,740.00	1,652.00	1,660.00	16,789
25th Mar 2026 (Wed)	1,712.00	1,718.00	1,668.00	1,702.00	15,862
24th Mar 2026 (Tue)	1,740.00	1,740.00	1,652.00	1,652.00	16,832
23rd Mar 2026 (Mon)	1,654.00	1,708.00	1,606.00	1,674.00	24,229

See more Pphe Hotel price history

Date	Source	Headline
Pphe Hotel (PPH) Regulatory News
20th Apr 2026 3:20 pm	RNS	Form 8.3 - PPHE Hotel Group Limited
20th Apr 2026 11:17 am	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited
20th Apr 2026 10:37 am	BUS	Form 8.5 (EPT/RI) - PPHE Hotel Group Limited
17th Apr 2026 11:22 am	RNS	Form 8.5 (EPT/NON-RI)-PPHE Hotel Group Limited
17th Apr 2026 11:10 am	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited
16th Apr 2026 3:20 pm	RNS	Form 8.3 - PPHE Hotel Group Limited
16th Apr 2026 11:20 am	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited
16th Apr 2026 11:16 am	RNS	Form 8.5 (EPT/NON-RI)-PPHE Hotel Group Limited
16th Apr 2026 10:05 am	BUS	Form 8.5 (EPT/RI) - PPHE Hotel Group Limited
15th Apr 2026 3:20 pm	RNS	Form 8.3 - PPHE Hotel Group Limited

See more Pphe Hotel regulatory news

FTSE 100 Latest

Value10,498.09

Change-110.99