Potentially AI PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.795	0.795	0.675	0.725	7.250	375,786
2025-11-10	0.800	0.815	0.761	0.800	8.000	85,000
2025-11-07	0.850	0.850	0.760	0.800	8.000	417,842
2025-11-06	0.875	0.911	0.813	0.850	8.500	420,015
2025-11-05	0.900	0.940	0.813	0.875	8.750	56,481
2025-11-04	0.925	0.940	0.850	0.900	9.000	280,745
2025-11-03	0.925	1.000	0.900	0.925	9.250	431,881
2025-10-31	0.875	0.990	0.835	0.925	9.250	746,424
2025-10-30	0.853	0.950	0.853	0.900	9.000	143,936
2025-10-29	0.875	0.945	0.850	0.850	8.500	261,074
2025-10-28	0.875	0.945	0.850	0.875	8.750	88,390
2025-10-27	0.850	0.940	0.800	0.800	8.000	497,739
2025-10-24	0.850	0.890	0.815	0.850	8.500	70,030
2025-10-23	0.850	0.900	0.836	0.850	8.500	243,271
2025-10-22	0.875	0.900	0.836	0.850	8.500	436,717
2025-10-21	0.850	0.900	0.825	0.875	8.750	83,254
2025-10-20	0.900	0.945	0.850	0.850	8.500	405,761
2025-10-17	0.950	0.950	0.815	0.950	9.500	1,061,590
2025-10-16	0.950	0.990	0.905	0.950	9.500	84,915
2025-10-15	0.883	0.990	0.883	0.950	9.500	394,302
2025-10-14	0.975	1.038	0.875	0.875	8.750	285,306
2025-10-13	1.025	1.150	0.925	0.975	9.750	616,738
2025-10-10	0.875	1.000	0.853	1.000	10.000	807,730
2025-10-09	0.875	0.900	0.853	0.875	8.750	198,368
2025-10-08	0.975	0.990	0.825	0.875	8.750	1,046,980
2025-10-07	1.050	1.075	0.950	0.975	9.750	107,228
2025-10-06	0.990	1.100	0.990	1.050	10.500	608,923
2025-10-03	0.850	1.000	0.840	1.000	10.000	523,559
2025-10-02	0.850	0.900	0.825	0.850	8.500	222,036
2025-10-01	0.925	0.950	0.810	0.850	8.500	118,645
2025-09-30	0.925	0.997	0.850	0.925	9.250	91,400
2025-09-29	0.875	1.000	0.853	0.925	9.250	373,673
2025-09-26	0.900	0.948	0.849	0.875	8.750	604,029
2025-09-25	0.940	0.940	0.855	0.900	9.000	566,238
2025-09-24	0.925	0.980	0.921	0.950	9.500	36,427
2025-09-23	0.975	1.000	0.919	0.925	9.250	444,371
2025-09-22	1.025	1.050	0.968	0.975	9.750	284,314
2025-09-19	1.050	1.095	1.020	1.025	10.250	315,970
2025-09-18	1.050	1.100	1.000	1.050	10.500	142,994
2025-09-17	1.075	1.200	1.025	1.050	10.500	495,611
2025-09-16	1.050	1.150	1.030	1.075	10.750	344,184
2025-09-15	1.025	1.100	0.985	1.050	10.500	695,040
2025-09-12	1.075	1.090	1.015	1.025	10.250	398,104
2025-09-11	1.175	1.335	1.050	1.075	10.750	1,791,433
2025-09-10	1.050	1.300	1.021	1.175	11.750	1,559,599
2025-09-09	1.075	1.149	1.015	1.050	10.500	298,233
2025-09-08	1.100	1.175	1.025	1.075	10.750	584,221
2025-09-05	1.000	1.200	0.990	1.100	11.000	1,071,044
2025-09-04	1.060	1.060	0.935	1.000	10.000	669,373
2025-09-03	1.150	1.180	0.945	1.075	10.750	2,110,869
2025-09-02	1.175	1.194	1.100	1.150	11.500	318,883
2025-09-01	1.200	1.274	1.125	1.175	11.750	120,939
2025-08-29	1.293	1.293	1.200	1.200	12.000	263,564
2025-08-28	1.260	1.349	1.260	1.300	13.000	235,712
2025-08-27	1.325	1.350	1.239	1.250	12.500	247,346
2025-08-26	1.400	1.450	1.305	1.325	13.250	345,116
2025-08-22	1.500	1.530	1.320	1.400	14.000	454,083
2025-08-21	1.360	1.598	1.360	1.500	15.000	512,299
2025-08-20	1.400	1.465	1.350	1.350	13.500	207,011
2025-08-19	1.450	1.465	1.352	1.400	14.000	123,138

← NewerPage 5 of 22 · 1,262 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.