LSE · PPH · stock
PPHE Hotel Group Limited (PPH) stock price history
Every LSE trading session of PPHE Hotel Group Limited from Jun 23, 2003 to Nov 13, 2026: 5,184 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PPH adjusted close, 2003 to 2026
- £21.38
- All time high, 2020
- £20.90
- 52 week high, £14.00 low
- 5,184
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
PPH key facts
- PPHE Hotel Group Limited (PPH) closed at £15.52 on Nov 13, 2026 on LSE.
- PPH's all time high close is £21.38, set on Feb 20, 2020; its all time low close is £0.1045 on Jun 23, 2003.
- PPH's 52 week range is £14.00 to £20.90.
- PPH returned +3.5% over the year to Nov 13, 2026 and +15.3% over five years.
- Over ten years PPH returned +128%, +8.6% a year compounded.
- PPH's deepest drawdown was -96.6% from Jul 19, 2007 to Dec 9, 2008.
- DataCedar holds 5,184 daily sessions of PPH history from Jun 23, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PPH price chart, 2003 to 2026
PPH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.4% |
| 3 months | +2.1% |
| 6 months | -2.6% |
| Year to date | -12.2% |
| 1 year | +3.5% |
| 3 years | +45.8% |
| 5 years | +15.3% |
| 10 years | +127.8% |
| Since Jun 23, 2003 | +14,754% |
| Compound annual growth, 23.4 years | +23.8% |
PPH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £21.38 on Feb 20, 2020
- All time low close
- £0.1045 on Jun 23, 2003
- 52 week high
- £20.90 on May 28, 2026
- 52 week low
- £14.00 on Oct 9, 2026
- Deepest drawdown
- -96.6% from Jul 19, 2007 to Dec 9, 2008, recovered Apr 10, 2015
- Best single session
- +4,567% on Jul 12, 2007
- Worst single session
- -38.5% on Dec 2, 2008
- Volatility, 1 year annualised
- 44.8%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2003
- 149×
- Best calendar year
- 2007, +3,186%
- Worst calendar year
- 2008, -88%
PPH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jun 23, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £18.00 | £20.90 | £14.00 | £15.52 | -13.6% | 8M | 216 |
| 2025 | £13.79 | £19.76 | £11.79 | £17.96 | +27.4% | 9.7M | 253 |
| 2024 | £11.79 | £15.30 | £11.39 | £14.09 | +17.5% | 7.3M | 254 |
| 2023 | £12.04 | £13.44 | £9.91 | £11.99 | -4.7% | 4.5M | 249 |
| 2022 | £14.08 | £16.16 | £11.54 | £12.59 | -12.0% | 2M | 246 |
| 2021 | £13.79 | £17.98 | £12.68 | £14.30 | +3.8% | 3.2M | 249 |
| 2020 | £18.48 | £21.58 | £6.99 | £13.79 | -25.4% | 9M | 254 |
| 2019 | £16.63 | £20.18 | £16.18 | £18.48 | +11.8% | 4.7M | 197 |
| 2018 | £11.08 | £16.98 | £10.88 | £16.53 | +50.5% | 2.1M | 136 |
| 2017 | £6.84 | £11.33 | £6.75 | £10.98 | +62.4% | 2.8M | 201 |
| 2016 | £6.61 | £8.72 | £6.18 | £6.76 | +1.6% | 2.7M | 204 |
| 2015 | £4.39 | £6.86 | £4.39 | £6.65 | +48.1% | 3.6M | 212 |
| 2014 | £3.01 | £4.58 | £2.85 | £4.49 | +49.2% | 7.2M | 184 |
| 2013 | £2.37 | £3.46 | £2.34 | £3.01 | +27.2% | 4.1M | 162 |
| 2012 | £2.34 | £2.43 | £1.95 | £2.37 | +1.3% | 3.4M | 163 |
| 2011 | £1.48 | £3.03 | £1.47 | £2.34 | +57.7% | 2.3M | 195 |
| 2010 | £1.18 | £1.51 | £1.18 | £1.48 | +25.2% | 1.8M | 251 |
| 2009 | £0.3483 | £1.19 | £0.2985 | £1.18 | +197.5% | 7.4M | 249 |
| 2008 | £3.36 | £3.46 | £0.1841 | £0.3980 | -88.4% | 2.8M | 178 |
| 2007 | £0.1045 | £5.47 | £0.1045 | £3.43 | +3,186% | 6.6M | 219 |
| 2006 | £0.1045 | £0.1045 | £0.1045 | £0.1045 | 0.0% | 0 | 252 |
| 2005 | £0.1045 | £0.1045 | £0.1045 | £0.1045 | 0.0% | 0 | 260 |
| 2004 | £0.1045 | £0.1045 | £0.1045 | £0.1045 | 0.0% | 0 | 262 |
| 2003 | £0.1045 | £0.1045 | £0.0945 | £0.1045 | n/a | 148.8K | 138 |
PPH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £15.52 | +1.4% |
| October 2026 | £15.30 | +2.3% |
| September 2026 | £14.96 | -1.7% |
| August 2026 | £15.22 | -3.1% |
| July 2026 | £15.70 | -8.7% |
| June 2026 | £17.20 | -13.6% |
| May 2026 | £19.90 | +31.6% |
| April 2026 | £15.12 | -5.0% |
| March 2026 | £15.92 | -20.4% |
| February 2026 | £20.00 | +12.0% |
| January 2026 | £17.86 | -0.6% |
| December 2025 | £17.96 | -6.7% |
About the PPH data
Daily bars. 5,184 sessions from Jun 23, 2003 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3APPH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
PPH share price history
