Project Finance Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	93.600	93.600	90.000	90.400	61.407	176,167
2022-07-13	90.200	94.200	90.200	91.000	61.815	194,043
2022-07-12	93.000	96.600	90.000	90.600	61.543	358,485
2022-07-11	96.000	96.859	93.200	93.400	63.445	185,189
2022-07-08	95.000	95.502	94.000	95.000	64.532	100,851
2022-07-07	96.000	98.733	95.231	95.500	64.872	466,419
2022-07-06	99.200	100.42	96.000	97.000	65.890	359,865
2022-07-05	96.944	99.000	96.944	98.650	67.011	40,385
2022-07-04	95.800	97.870	95.800	96.600	65.619	161,121
2022-07-01	98.000	99.492	95.800	96.800	65.755	110,557
2022-06-30	101.00	101.00	95.800	95.800	65.075	106,515
2022-06-29	97.800	99.000	96.076	97.100	65.958	1,016,126
2022-06-28	95.600	100.00	95.600	98.700	67.045	3,027,678
2022-06-27	95.600	97.800	95.600	96.900	65.823	412,015
2022-06-24	97.200	98.321	95.945	97.800	66.434	179,403
2022-06-23	97.600	98.600	95.800	97.000	65.890	802,517
2022-06-22	97.000	100.42	95.800	98.400	66.841	494,668
2022-06-21	97.200	101.50	95.800	97.200	66.026	155,886
2022-06-20	101.50	102.00	95.600	98.800	67.113	239,799
2022-06-17	97.600	98.320	96.400	97.600	66.298	304,495
2022-06-16	97.600	99.800	95.800	97.300	66.094	185,500
2022-06-15	100.00	100.00	95.800	100.00	67.928	138,583
2022-06-14	95.800	100.00	95.800	98.050	66.604	172,730
2022-06-13	95.800	99.500	95.600	96.000	65.211	418,380
2022-06-10	99.679	100.50	99.181	99.250	67.419	137,390
2022-06-09	100.00	102.00	99.693	100.00	67.928	153,393
2022-06-08	99.000	101.00	98.487	100.55	68.302	1,415,653
2022-06-07	98.800	99.000	95.800	98.500	66.909	889,130
2022-06-06	98.000	99.000	96.769	98.400	66.841	512,679
2022-06-01	99.019	99.700	95.800	97.800	66.434	145,937
2022-05-31	98.600	99.000	97.153	98.200	66.706	349,055
2022-05-30	97.200	99.000	96.000	98.000	66.570	226,849
2022-05-27	97.200	100.41	97.000	98.300	66.774	396,764
2022-05-26	101.50	101.50	97.000	99.000	67.249	88,528
2022-05-25	101.00	101.50	98.500	101.50	68.947	81,802
2022-05-24	100.60	101.00	98.500	99.350	67.487	63,665
2022-05-23	101.00	101.00	97.298	100.50	68.268	547,793
2022-05-20	98.600	98.600	97.200	97.500	66.230	182,969
2022-05-19	98.800	101.00	98.088	98.800	67.113	265,581
2022-05-18	98.800	99.000	97.000	98.800	67.113	572,655
2022-05-17	100.50	100.50	96.200	98.600	66.977	1,997,121
2022-05-16	99.000	101.00	97.837	101.00	68.608	108,276
2022-05-13	97.600	98.765	97.000	98.000	66.570	61,676
2022-05-12	96.800	99.200	95.800	95.800	65.075	168,798
2022-05-11	97.400	101.00	97.400	98.600	65.903	272,762
2022-05-10	98.228	99.500	97.638	98.100	65.569	203,089
2022-05-09	99.600	100.38	97.550	98.400	65.770	138,251
2022-05-06	99.600	100.00	97.800	99.400	66.438	619,601
2022-05-05	98.600	100.80	98.400	99.400	66.438	1,567,287
2022-05-04	101.00	101.00	98.600	99.400	66.438	1,769,292
2022-05-03	101.50	101.50	98.500	101.00	67.508	306,328
2022-04-29	100.37	101.28	99.284	99.850	66.739	205,724
2022-04-28	98.200	100.35	98.000	99.600	66.572	306,124
2022-04-27	99.400	100.33	97.200	99.000	66.171	221,177
2022-04-26	99.000	101.00	98.800	99.000	66.171	634,329
2022-04-25	96.400	100.91	96.400	99.000	66.171	564,124
2022-04-22	100.00	101.45	96.800	99.400	66.438	245,884
2022-04-21	100.00	101.38	97.800	99.650	66.605	1,262,568
2022-04-20	99.600	101.00	98.400	101.00	67.508	474,740
2022-04-19	99.200	100.00	96.233	99.000	66.171	445,924

← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.0158 GBP
2026-05-07	0.0158 GBP
2026-02-12	0.0158 GBP
2025-12-04	0.0158 GBP
2025-07-31	0.0158 GBP
2025-05-15	0.0158 GBP
2025-02-20	0.0158 GBP
2024-11-14	0.0158 GBP
2024-08-08	0.0158 GBP
2024-05-02	0.0158 GBP
2024-02-15	0.0158 GBP
2023-11-16	0.0158 GBP
2023-07-27	0.0158 GBP
2023-05-11	0.0158 GBP
2023-02-02	0.0158 GBP
2022-11-10	0.0158 GBP
2022-08-04	0.0158 GBP
2022-05-12	0.0158 GBP
2022-02-03	0.0158 GBP
2021-11-11	0.0158 GBP
2021-07-29	0.0158 GBP
2021-05-13	0.0158 GBP
2021-02-04	0.0158 GBP
2020-12-03	0.0025 GBP
2020-10-29	0.0155 GBP
2020-07-30	0.0155 GBP
2020-05-07	0.0155 GBP
2020-01-30	0.0155 GBP
2019-10-31	0.0180 GBP
2019-08-01	0.0155 GBP
2019-05-02	0.0155 GBP
2019-01-31	0.0153 GBP

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