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	1,852.00p on 25-11-2025 at 18:40:07
Change	22.00p 1.2%
Buy	1,868.00p
Sell	1,850.00p

Last Trade:	Sell 155.00 at 1,852.00p
Day's Volume:	17,923
Last Close:	1,852.00p
Open:	1,818.00p
ISIN:	GG00B1Z5FH87

Day's Range	1,812.00p - 1,868.00p
52wk Range:	1,175.00p - 1,950.00p
Market Capitalisation:	£775.18m
VWAP:	1,846.75152p
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*	155	1,852.00p	SI Trade	16:35:18 - 25-Nov-25
Sell*	1	1,852.00p	SI Trade	16:35:18 - 25-Nov-25
Sell*	1	1,852.00p	SI Trade	16:35:18 - 25-Nov-25
Sell*	28	1,852.00p	SI Trade	16:35:18 - 25-Nov-25
Sell*	113	1,852.00p	SI Trade	16:35:18 - 25-Nov-25
Sell*	5,087	1,852.00p	Uncrossing Trade	16:35:18 - 25-Nov-25
Sell*	24	1,850.00p	Automatic Execution	16:29:55 - 25-Nov-25
Sell*	9	1,854.00p	Automatic Execution	16:29:55 - 25-Nov-25
Sell*	22	1,854.00p	Automatic Execution	16:29:55 - 25-Nov-25
Sell*	3	1,858.00p	Automatic Execution	16:29:02 - 25-Nov-25

See more Pphe Hotel trades

Pphe Hotel (PPH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Nov 2025 (Tue)	1,818.00	1,868.00	1,812.00	1,852.00	17,923
24th Nov 2025 (Mon)	1,800.00	1,848.00	1,790.00	1,830.00	88,709
21st Nov 2025 (Fri)	1,794.00	1,808.00	1,768.00	1,780.00	30,542
20th Nov 2025 (Thu)	1,756.00	1,776.00	1,716.00	1,772.00	15,712
19th Nov 2025 (Wed)	1,770.00	1,820.00	1,760.00	1,760.00	26,234
18th Nov 2025 (Tue)	1,850.00	1,880.00	1,806.00	1,816.00	38,998
17th Nov 2025 (Mon)	1,700.00	1,950.00	1,700.00	1,888.00	168,338
14th Nov 2025 (Fri)	1,552.00	1,756.00	1,552.00	1,744.00	106,544
13th Nov 2025 (Thu)	1,498.00	1,510.00	1,482.00	1,500.00	71,009
12th Nov 2025 (Wed)	1,470.00	1,484.00	1,458.00	1,476.00	89,600
11th Nov 2025 (Tue)	1,470.00	1,498.00	1,470.00	1,480.00	24,658
10th Nov 2025 (Mon)	1,500.00	1,518.00	1,476.00	1,496.00	91,267
7th Nov 2025 (Fri)	1,486.00	1,492.00	1,468.00	1,488.00	13,015
6th Nov 2025 (Thu)	1,490.00	1,518.00	1,470.00	1,470.00	33,080
5th Nov 2025 (Wed)	1,446.00	1,484.00	1,438.00	1,476.00	20,764
4th Nov 2025 (Tue)	1,436.00	1,472.00	1,424.00	1,466.00	31,456
3rd Nov 2025 (Mon)	1,456.00	1,456.00	1,420.00	1,446.00	19,445
31st Oct 2025 (Fri)	1,424.00	1,450.00	1,424.00	1,432.00	26,157
30th Oct 2025 (Thu)	1,388.00	1,432.00	1,376.00	1,424.00	44,065
29th Oct 2025 (Wed)	1,424.00	1,430.00	1,410.00	1,420.00	30,714
28th Oct 2025 (Tue)	1,396.00	1,426.00	1,388.00	1,424.00	37,029
27th Oct 2025 (Mon)	1,360.00	1,394.00	1,360.00	1,394.00	22,467

See more Pphe Hotel price history

Date	Source	Headline
Pphe Hotel (PPH) Regulatory News
24th Nov 2025 5:07 pm	BUS	Form 8.3
24th Nov 2025 11:19 am	RNS	Form 8.5 (EPT/RI) - PPHE Hotel Group Limited
24th Nov 2025 10:42 am	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited
24th Nov 2025 10:35 am	RNS	Form 8.5 (EPT/NON-RI)-PPHE Hotel Group Limited
24th Nov 2025 9:56 am	RNS	Form 8.5 (EPT/NON-RI) PPHE Hotel Group Limited
21st Nov 2025 2:20 pm	RNS	Form 8.5 (EPT/RI) - PPHE Hotel Group Limited
21st Nov 2025 11:18 am	RNS	Form 8.5 (EPT/RI)-PPHE Hotel Group Limited
21st Nov 2025 11:17 am	RNS	Form 8.5 (EPT/NON-RI)-PPHE Hotel Group Limited
21st Nov 2025 10:16 am	RNS	Form 8.5 (EPT/NON-RI) PPHE Hotel Group Limited
21st Nov 2025 7:00 am	RNS	Strategic Review and commencement of FSP

See more Pphe Hotel regulatory news

FTSE 100 Latest

Value9,609.53

Change74.62