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	1,786.00p on 30-01-2026 at 19:40:09
Change	-24.00p -1.33%
Buy	1,814.00p
Sell	1,796.00p

Last Trade:	Buy 1,977.00 at 1,792.94p
Day's Volume:	21,574
Last Close:	1,786.00p
Open:	1,830.00p
ISIN:	GG00B1Z5FH87

Day's Range	1,786.00p - 1,830.00p
52wk Range:	1,180.00p - 1,976.00p
Market Capitalisation:	£747.55m
VWAP:	1,789.21764p
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*	1,977	1,792.94p	SI Trade	17:03:11 - 30-Jan-26
Sell*	267	1,786.00p	Ordinary	16:38:17 - 30-Jan-26
Sell*	90	1,786.00p	SI Trade	16:35:28 - 30-Jan-26
Sell*	639	1,786.00p	SI Trade	16:35:28 - 30-Jan-26
Sell*	61	1,786.00p	SI Trade	16:35:28 - 30-Jan-26
Sell*	15,465	1,786.00p	Uncrossing Trade	16:35:28 - 30-Jan-26
Sell*	9	1,804.00p	SI Trade	16:29:59 - 30-Jan-26
Buy*	46	1,800.00p	Automatic Execution	16:27:31 - 30-Jan-26
Buy*	1	1,800.00p	Automatic Execution	16:27:31 - 30-Jan-26
Buy*	7	1,800.00p	Automatic Execution	16:27:31 - 30-Jan-26

See more Pphe Hotel trades

Pphe Hotel (PPH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jan 2026 (Fri)	1,830.00	1,830.00	1,786.00	1,786.00	21,574
29th Jan 2026 (Thu)	1,806.00	1,828.00	1,806.00	1,810.00	8,626
28th Jan 2026 (Wed)	1,858.00	1,860.00	1,828.00	1,828.00	30,880
27th Jan 2026 (Tue)	1,836.00	1,864.00	1,824.00	1,860.00	29,297
26th Jan 2026 (Mon)	1,850.00	1,850.00	1,802.00	1,820.00	12,708
23rd Jan 2026 (Fri)	1,850.00	1,850.00	1,822.00	1,826.00	6,288
22nd Jan 2026 (Thu)	1,788.00	1,850.00	1,788.00	1,844.00	18,418
21st Jan 2026 (Wed)	1,782.00	1,788.00	1,750.00	1,788.00	9,817
20th Jan 2026 (Tue)	1,784.00	1,788.00	1,758.00	1,778.00	5,631
19th Jan 2026 (Mon)	1,756.00	1,810.00	1,756.00	1,800.00	5,875
16th Jan 2026 (Fri)	1,826.00	1,830.00	1,812.00	1,824.00	20,143
15th Jan 2026 (Thu)	1,798.00	1,834.00	1,796.00	1,822.00	20,308
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

See more Pphe Hotel price history

Date	Source	Headline
Pphe Hotel (PPH) Regulatory News
30th Jan 2026 2:27 pm	RNS	Form 8.3 - PPHE Hotel Group Ltd
30th Jan 2026 11:43 am	GNW	Form 8.5 (EPT/RI) - PPHE Hotel Group Ltd
30th Jan 2026 11:19 am	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited
29th Jan 2026 3:20 pm	RNS	Form 8.3 - PPHE Hotel Group Limited
29th Jan 2026 2:55 pm	RNS	Form 8.3 - PPHE Hotel Group Ltd
29th Jan 2026 11:29 am	RNS	Form 8.5 (EPT/NON-RI)-PPHE Hotel Group Limited
29th Jan 2026 11:22 am	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited
29th Jan 2026 10:35 am	GNW	Form 8.5 (EPT/RI) - PPHE Hotel Group Limited
28th Jan 2026 3:20 pm	RNS	Form 8.3 - PPHE Hotel Group Limited
28th Jan 2026 11:29 am	RNS	Form 8.5 (EPT/NON-RI)-PPHE Hotel Group Limited

See more Pphe Hotel regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78