Potentially AI PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.425	0.500	0.400	0.450	4.500	1,511,671
2026-02-05	0.425	0.500	0.400	0.425	4.250	1,824,338
2026-02-04	0.475	0.500	0.400	0.425	4.250	2,624,513
2026-02-03	0.525	0.550	0.450	0.475	4.750	661,279
2026-02-02	0.525	0.580	0.500	0.525	5.250	127,472
2026-01-30	0.575	0.600	0.450	0.525	5.250	989,875
2026-01-29	0.525	0.675	0.500	0.575	5.750	1,239,998
2026-01-28	0.525	0.550	0.450	0.525	5.250	544,360
2026-01-27	0.428	0.550	0.428	0.525	5.250	2,899,381
2026-01-26	0.425	0.450	0.400	0.425	4.250	147,136
2026-01-23	0.425	0.450	0.400	0.425	4.250	189,129
2026-01-22	0.450	0.500	0.400	0.425	4.250	341,367
2026-01-21	0.425	0.500	0.400	0.450	4.500	224,950
2026-01-20	0.425	0.470	0.400	0.425	4.250	188,247
2026-01-19	0.475	0.500	0.400	0.425	4.250	509,513
2026-01-16	0.500	0.500	0.450	0.475	4.750	242,462
2026-01-15	0.500	0.550	0.450	0.500	5.000	220,918
2026-01-14	0.475	0.550	0.450	0.500	5.000	163,571
2026-01-13	0.525	0.550	0.467	0.475	4.750	234,944
2026-01-12	0.475	0.600	0.450	0.525	5.250	1,929,409
2026-01-09	0.475	0.500	0.450	0.475	4.750	416,123
2026-01-08	0.500	0.550	0.410	0.475	4.750	172,019
2026-01-07	0.500	0.550	0.457	0.500	5.000	21,713
2026-01-06	0.500	0.550	0.440	0.500	5.000	148,571
2026-01-05	0.480	0.550	0.480	0.500	5.000	111,390
2026-01-02	0.450	0.500	0.450	0.450	4.500	105,300
2025-12-31	0.450	0.500	0.450	0.450	4.500	183
2025-12-30	0.450	0.500	0.400	0.450	4.500	98,264
2025-12-29	0.475	0.500	0.450	0.450	4.500	127,995
2025-12-24	0.525	0.550	0.450	0.475	4.750	128,204
2025-12-23	0.525	0.550	0.500	0.525	5.250	5,761
2025-12-22	0.550	0.600	0.505	0.525	5.250	185,896
2025-12-19	0.550	0.600	0.550	0.550	5.500	106,199
2025-12-18	0.550	0.600	0.500	0.550	5.500	273,656
2025-12-17	0.475	0.550	0.425	0.500	5.000	665,774
2025-12-16	0.475	0.500	0.475	0.475	4.750	39,800
2025-12-15	0.525	0.525	0.460	0.475	4.750	150,897
2025-12-12	0.525	0.550	0.500	0.525	5.250	47,627
2025-12-11	0.550	0.600	0.500	0.525	5.250	435,606
2025-12-10	0.575	0.600	0.550	0.575	5.750	64,050
2025-12-09	0.625	0.650	0.505	0.575	5.750	1,173,875
2025-12-08	0.625	0.640	0.575	0.625	6.250	71,849
2025-12-05	0.625	0.650	0.603	0.625	6.250	13,792
2025-12-04	0.625	0.650	0.600	0.625	6.250	105,903
2025-12-03	0.625	0.650	0.600	0.625	6.250	77,474
2025-12-02	0.625	0.650	0.557	0.625	6.250	145,682
2025-12-01	0.625	0.650	0.550	0.625	6.250	200,740
2025-11-28	0.675	0.700	0.615	0.650	6.500	273,578
2025-11-27	0.700	0.700	0.655	0.675	6.750	2,622
2025-11-26	0.700	0.750	0.655	0.700	7.000	50,125
2025-11-25	0.700	0.735	0.665	0.700	7.000	14,941
2025-11-24	0.700	0.735	0.655	0.700	7.000	106,441
2025-11-21	0.700	0.750	0.675	0.700	7.000	8,690
2025-11-20	0.800	0.845	0.675	0.700	7.000	573,045
2025-11-19	0.675	0.845	0.675	0.800	8.000	2,130,032
2025-11-18	0.675	0.700	0.673	0.675	6.750	65,873
2025-11-17	0.700	0.740	0.656	0.675	6.750	350,787
2025-11-14	0.766	0.766	0.685	0.700	7.000	317,159
2025-11-13	0.800	0.840	0.800	0.800	8.000	41,800
2025-11-12	0.740	0.850	0.740	0.800	8.000	648,776

← NewerPage 4 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.