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	1,990.00p on 29-05-2026 at 18:35:06
Change	24.00p 1.22%
Buy	1,988.00p
Sell	1,976.00p

Last Trade:	Unknown 800.00 at 1,990.00p
Day's Volume:	369,738
Last Close:	1,990.00p
Open:	1,966.00p
ISIN:	GG00B1Z5FH87

Day's Range	1,966.00p - 2,000.00p
52wk Range:	1,262.00p - 2,090.00p
Market Capitalisation:	£832.99m
VWAP:	1,989.91892p
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
Unknown*	800	1,990.00p	OTC Trade	17:57:08 - 29-May-26
Buy*	328	1,990.00p	SI Trade	16:49:37 - 29-May-26
Buy*	56	1,990.00p	SI Trade Negotiated Trade	16:49:22 - 29-May-26
Buy*	6,367	1,990.00p	SI Trade	16:49:05 - 29-May-26
Buy*	1,060	1,990.00p	SI Trade	16:48:13 - 29-May-26
Buy*	535	1,990.00p	SI Trade	16:48:13 - 29-May-26
Buy*	4,881	1,990.00p	SI Trade	16:48:13 - 29-May-26
Buy*	709	1,990.00p	SI Trade	16:48:13 - 29-May-26
Buy*	1,541	1,989.262p	SI Trade Negotiated Trade	16:47:07 - 29-May-26
Buy*	153,062	1,990.00p	Suspected BUY Trade	16:35:20 - 29-May-26

See more Pphe Hotel trades

Pphe Hotel (PPH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	1,966.00	2,000.00	1,966.00	1,990.00	369,738
28th May 2026 (Thu)	2,000.00	2,050.00	1,930.00	1,966.00	336,009
27th May 2026 (Wed)	1,550.00	1,626.00	1,550.00	1,612.00	14,695
26th May 2026 (Tue)	1,598.00	1,604.00	1,576.00	1,598.00	15,348
25th May 2026 (Mon)	1,562.00	1,562.00	1,562.00	1,562.00	0
22nd May 2026 (Fri)	1,564.00	1,582.00	1,550.00	1,562.00	9,998
21st May 2026 (Thu)	1,600.00	1,600.00	1,552.00	1,564.00	8,464
20th May 2026 (Wed)	1,502.00	1,580.00	1,500.00	1,550.00	82,549
19th May 2026 (Tue)	1,564.00	1,570.00	1,510.00	1,512.00	11,481
18th May 2026 (Mon)	1,600.00	1,600.00	1,546.00	1,560.00	18,390
15th May 2026 (Fri)	1,624.00	1,642.00	1,564.00	1,580.00	34,569
14th May 2026 (Thu)	1,602.00	1,638.00	1,602.00	1,632.00	17,903
13th May 2026 (Wed)	1,582.00	1,596.00	1,566.00	1,594.00	12,709
12th May 2026 (Tue)	1,530.00	1,572.00	1,530.00	1,568.00	19,830
11th May 2026 (Mon)	1,542.00	1,568.00	1,538.00	1,556.00	10,525
8th May 2026 (Fri)	1,490.00	1,564.00	1,490.00	1,562.00	21,896
7th May 2026 (Thu)	1,514.00	1,532.00	1,500.00	1,504.00	13,625
6th May 2026 (Wed)	1,538.00	1,554.00	1,490.00	1,516.00	12,802
5th May 2026 (Tue)	1,506.00	1,506.00	1,468.00	1,488.00	40,901
4th May 2026 (Mon)	1,500.00	1,500.00	1,500.00	1,500.00	0
1st May 2026 (Fri)	1,530.00	1,530.00	1,486.00	1,500.00	8,649

See more Pphe Hotel price history

Date	Source	Headline
Pphe Hotel (PPH) Regulatory News
29th May 2026 3:20 pm	RNS	Form 8.3 - PPHE Hotel Group Limited
29th May 2026 11:00 am	RNS	Form 8.5 (EPT/NON-RI) - PPHE Hotel Group Limited
29th May 2026 10:53 am	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited
29th May 2026 10:12 am	BUS	Form 8.5 (EPT/RI)- PPHE Hotel Group Ltd
29th May 2026 8:08 am	RNS	Form 8.5 (EPT/RI) - PPHE Hotel Group Limited
29th May 2026 8:04 am	RNS	Form 8.5 (EPT/RI) - PPHE Hotel Group Limited
29th May 2026 7:59 am	RNS	Form 8.5 (EPT/RI) - PPHE Hotel Group Limited
28th May 2026 11:11 am	RNS	Form 8.5 (EPT/NON-RI)-PPHE Hotel Group Limited
28th May 2026 11:01 am	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited
28th May 2026 9:49 am	BUS	Form 8.5 (EPT/RI) - PPHE Hotel Group Limited

See more Pphe Hotel regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68