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	1,798.00p on 14-01-2026 at 19:35:07
Change	-6.00p -0.33%
Buy	1,800.00p
Sell	1,796.00p

Last Trade:	Sell 7,133.00 at 1,798.00p
Day's Volume:	20,723
Last Close:	1,798.00p
Open:	1,850.00p
ISIN:	GG00B1Z5FH87

Day's Range	1,768.00p - 1,850.00p
52wk Range:	1,180.00p - 1,976.00p
Market Capitalisation:	£752.58m
VWAP:	1,789.8706p
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
Sell*	7,133	1,798.00p	Uncrossing Trade	16:35:25 - 14-Jan-26
Buy*	109	1,798.00p	Automatic Execution	16:28:44 - 14-Jan-26
Buy*	17	1,798.00p	Automatic Execution	16:28:44 - 14-Jan-26
Buy*	28	1,798.00p	SI Trade	16:20:43 - 14-Jan-26
Buy*	1	1,798.00p	Automatic Execution	16:18:51 - 14-Jan-26
Buy*	15	1,796.00p	Automatic Execution	16:18:50 - 14-Jan-26
Buy*	49	1,796.00p	SI Trade	16:16:56 - 14-Jan-26
Buy*	50	1,796.00p	SI Trade	16:16:44 - 14-Jan-26
Buy*	31	1,794.00p	Automatic Execution	16:14:35 - 14-Jan-26
Buy*	53	1,794.00p	SI Trade	16:13:36 - 14-Jan-26

See more Pphe Hotel trades

Pphe Hotel (PPH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Jan 2026 (Wed)	1,850.00	1,850.00	1,768.00	1,798.00	20,723
13th Jan 2026 (Tue)	1,820.00	1,820.00	1,802.00	1,804.00	13,115
12th Jan 2026 (Mon)	1,826.00	1,844.00	1,808.00	1,820.00	11,682
9th Jan 2026 (Fri)	1,820.00	1,820.00	1,794.00	1,802.00	7,564
8th Jan 2026 (Thu)	1,820.00	1,820.00	1,788.00	1,814.00	8,942
7th Jan 2026 (Wed)	1,798.00	1,840.00	1,798.00	1,800.00	22,515
6th Jan 2026 (Tue)	1,760.00	1,798.00	1,742.00	1,798.00	24,727
5th Jan 2026 (Mon)	1,800.00	1,800.00	1,740.00	1,750.00	31,961
2nd Jan 2026 (Fri)	1,800.00	1,800.00	1,754.00	1,758.00	28,496
1st Jan 2026 (Thu)	1,796.00	1,796.00	1,796.00	1,796.00	0
31st Dec 2025 (Wed)	1,770.00	1,800.00	1,770.00	1,796.00	18,392
30th Dec 2025 (Tue)	1,772.00	1,780.00	1,768.00	1,768.00	5,278
29th Dec 2025 (Mon)	1,780.00	1,790.00	1,768.00	1,770.00	25,239
26th Dec 2025 (Fri)	1,762.00	1,762.00	1,762.00	1,762.00	0
25th Dec 2025 (Thu)	1,762.00	1,762.00	1,762.00	1,762.00	0
24th Dec 2025 (Wed)	1,800.00	1,800.00	1,754.00	1,762.00	3,982
23rd Dec 2025 (Tue)	1,782.00	1,782.00	1,752.00	1,758.00	7,021
22nd Dec 2025 (Mon)	1,750.00	1,786.00	1,744.00	1,784.00	8,622
19th Dec 2025 (Fri)	1,744.00	1,760.00	1,736.00	1,752.00	48,721
18th Dec 2025 (Thu)	1,760.00	1,770.00	1,746.00	1,752.00	52,214
17th Dec 2025 (Wed)	1,770.00	1,770.00	1,742.00	1,760.00	86,332
16th Dec 2025 (Tue)	1,700.00	1,766.00	1,700.00	1,758.00	47,257
15th Dec 2025 (Mon)	1,750.00	1,770.00	1,750.00	1,760.00	10,083

See more Pphe Hotel price history

Date	Source	Headline
Pphe Hotel (PPH) Regulatory News
13th Jan 2026 3:20 pm	RNS	Form 8.3 - PPHE Hotel Group Limited
13th Jan 2026 2:04 pm	RNS	Form 8.3 - PPHE Hotel Group Limited
13th Jan 2026 11:31 am	RNS	Form 8.5 (EPT/NON-RI)-PPHE Hotel Group Limited
13th Jan 2026 11:25 am	RNS	Form 8.5 (EPT/NON-RI)-PPHE Hotel Group Limited
13th Jan 2026 11:15 am	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited
13th Jan 2026 9:53 am	GNW	Form 8.5 (EPT/RI) - PPHE Hotel Group Ltd
12th Jan 2026 11:42 am	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited
12th Jan 2026 11:41 am	RNS	Form 8.5 (EPT/NON-RI)-PPHE Hotel Group Limited
12th Jan 2026 9:34 am	GNW	Form 8.5 (EPT/RI) - PPHE Hotel Group Ltd
9th Jan 2026 3:30 pm	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited Amend

See more Pphe Hotel regulatory news

FTSE 100 Latest

Value10,184.35

Change47.00