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	1,662.00p on 24-03-2026 at 14:35:20
Change	-12.00p -0.72%
Buy	1,666.00p
Sell	1,660.00p

Last Trade:	Buy 10.00 at 1,662.00p
Day's Volume:	2,749
Last Close:	1,674.00p
Open:	1,740.00p
ISIN:	GG00B1Z5FH87

Day's Range	1,652.00p - 1,740.00p
52wk Range:	1,180.00p - 2,090.00p
Market Capitalisation:	£695.65m
VWAP:	1,664.51756p
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	1,662.00p	Automatic Execution	14:35:08 - 24-Mar-26
Buy*	21	1,662.00p	Automatic Execution	14:35:08 - 24-Mar-26
Buy*	6	1,660.00p	Automatic Execution	14:35:08 - 24-Mar-26
Buy*	14	1,660.00p	Automatic Execution	14:35:08 - 24-Mar-26
Sell*	6	1,656.00p	Automatic Execution	14:13:27 - 24-Mar-26
Sell*	1	1,656.00p	Automatic Execution	14:13:27 - 24-Mar-26
Sell*	3	1,656.00p	Automatic Execution	14:13:27 - 24-Mar-26
Sell*	14	1,658.00p	Automatic Execution	14:02:30 - 24-Mar-26
Buy*	22	1,660.00p	Automatic Execution	14:02:30 - 24-Mar-26
Sell*	4	1,656.00p	Automatic Execution	13:51:52 - 24-Mar-26

See more Pphe Hotel trades

Pphe Hotel (PPH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Mar 2026 (Tue)	1,740.00	1,740.00	1,652.00	1,674.00	2,749
23rd Mar 2026 (Mon)	1,654.00	1,708.00	1,606.00	1,674.00	24,229
20th Mar 2026 (Fri)	1,634.00	1,682.00	1,624.00	1,672.00	319,627
19th Mar 2026 (Thu)	1,674.00	1,674.00	1,610.00	1,646.00	32,272
18th Mar 2026 (Wed)	1,738.00	1,740.00	1,680.00	1,688.00	20,941
17th Mar 2026 (Tue)	1,684.00	1,724.00	1,682.00	1,714.00	45,347
16th Mar 2026 (Mon)	1,680.00	1,702.00	1,660.00	1,690.00	53,237
13th Mar 2026 (Fri)	1,722.00	1,722.00	1,684.00	1,690.00	21,161
12th Mar 2026 (Thu)	1,710.00	1,732.00	1,700.00	1,722.00	24,384
11th Mar 2026 (Wed)	1,706.00	1,758.00	1,700.00	1,732.00	13,664
10th Mar 2026 (Tue)	1,730.00	1,772.00	1,730.00	1,748.00	14,930
9th Mar 2026 (Mon)	1,680.00	1,730.00	1,666.00	1,710.00	20,695
6th Mar 2026 (Fri)	1,700.00	1,750.00	1,700.00	1,730.00	13,969
5th Mar 2026 (Thu)	1,750.00	1,778.00	1,730.00	1,730.00	21,384
4th Mar 2026 (Wed)	1,710.00	1,780.00	1,688.00	1,748.00	31,469
3rd Mar 2026 (Tue)	1,788.00	1,788.00	1,634.00	1,688.00	56,176
2nd Mar 2026 (Mon)	1,940.00	1,940.00	1,722.00	1,732.00	56,182
27th Feb 2026 (Fri)	2,030.00	2,030.00	1,964.00	2,000.00	44,545
26th Feb 2026 (Thu)	2,015.00	2,030.00	1,972.00	1,972.00	13,822
25th Feb 2026 (Wed)	1,960.00	2,015.00	1,960.00	2,015.00	17,379
24th Feb 2026 (Tue)	1,962.00	1,992.00	1,962.00	1,974.00	18,570

See more Pphe Hotel price history

Date	Source	Headline
Pphe Hotel (PPH) Regulatory News
23rd Mar 2026 3:20 pm	RNS	Form 8.3 - PPHE Hotel Group Limited
23rd Mar 2026 10:14 am	BUS	Form 8.5 (EPT/RI) - PPHE Hotel Group Ltd
23rd Mar 2026 10:07 am	RNS	Form 8.5 (EPT/NON-RI)-PPHE Hotel Group Limited
23rd Mar 2026 10:02 am	RNS	Form 8.5 (EPT/NON-RI)-PPHE Hotel Group Limited
23rd Mar 2026 9:58 am	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited
23rd Mar 2026 7:00 am	RNS	Funding of Freehold Acquisition
20th Mar 2026 11:27 am	BUS	Form 8.5 (EPT/RI) - PPHE Hotel Group Ltd
20th Mar 2026 10:45 am	RNS	Form 8.5 (EPT/NON-RI)-PPHE Hotel Group Limited
20th Mar 2026 10:40 am	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited
19th Mar 2026 10:38 am	RNS	Form 8.5 (EPT/NON-RI)-PPHE Hotel Group Limited

See more Pphe Hotel regulatory news

FTSE 100 Latest

Value9,918.32

Change24.17