Princess Private Equity Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 923.00 | 923.00 | 923.00 | 923.00 | 771.11 | 0 |
| 2023-09-06 | 925.00 | 925.00 | 925.00 | 925.00 | 772.78 | 0 |
| 2023-09-05 | 906.00 | 922.00 | 906.00 | 922.00 | 770.27 | 750 |
| 2023-09-04 | 938.50 | 938.50 | 915.00 | 931.00 | 777.79 | 19,070 |
| 2023-09-01 | 921.00 | 921.00 | 921.00 | 921.00 | 769.44 | 0 |
| 2023-08-31 | 922.00 | 922.00 | 922.00 | 922.00 | 770.27 | 0 |
| 2023-08-30 | 925.00 | 925.00 | 925.00 | 925.00 | 772.78 | 0 |
| 2023-08-29 | 938.00 | 938.00 | 905.70 | 921.00 | 769.44 | 2,726 |
| 2023-08-25 | 932.00 | 936.00 | 919.00 | 919.00 | 767.77 | 632 |
| 2023-08-24 | 906.26 | 920.00 | 906.26 | 920.00 | 768.60 | 665 |
| 2023-08-23 | 897.00 | 897.00 | 897.00 | 897.00 | 749.39 | 0 |
| 2023-08-22 | 915.00 | 915.00 | 915.00 | 915.00 | 764.43 | 0 |
| 2023-08-21 | 894.00 | 912.00 | 894.00 | 912.00 | 761.92 | 200 |
| 2023-08-18 | 892.00 | 892.00 | 892.00 | 892.00 | 745.21 | 0 |
| 2023-08-17 | 894.00 | 894.00 | 894.00 | 894.00 | 746.88 | 0 |
| 2023-08-16 | 894.00 | 894.00 | 894.00 | 894.00 | 746.88 | 0 |
| 2023-08-15 | 902.00 | 924.00 | 880.00 | 899.00 | 751.06 | 1,415 |
| 2023-08-14 | 900.00 | 900.00 | 900.00 | 900.00 | 751.89 | 0 |
| 2023-08-11 | 910.00 | 910.00 | 898.00 | 898.00 | 750.22 | 500 |
| 2023-08-10 | 894.00 | 894.00 | 894.00 | 894.00 | 746.88 | 1,000 |
| 2023-08-09 | 893.00 | 893.00 | 893.00 | 893.00 | 746.05 | 0 |
| 2023-08-08 | 873.10 | 899.00 | 873.10 | 899.00 | 751.06 | 705 |
| 2023-08-07 | 898.00 | 898.00 | 898.00 | 898.00 | 750.22 | 0 |
| 2023-08-04 | 895.00 | 895.00 | 895.00 | 895.00 | 747.72 | 0 |
| 2023-08-03 | 888.00 | 890.00 | 887.00 | 887.00 | 741.03 | 2,317 |
| 2023-08-02 | 877.00 | 877.00 | 877.00 | 877.00 | 732.68 | 0 |
| 2023-08-01 | 879.00 | 879.00 | 879.00 | 879.00 | 734.35 | 0 |
| 2023-07-31 | 896.70 | 896.70 | 881.00 | 881.00 | 736.02 | 82 |
| 2023-07-28 | 871.50 | 885.00 | 871.50 | 885.00 | 739.36 | 119 |
| 2023-07-27 | 928.80 | 928.80 | 884.00 | 884.00 | 738.53 | 3 |
| 2023-07-26 | 882.00 | 882.00 | 882.00 | 882.00 | 736.86 | 0 |
| 2023-07-25 | 885.00 | 885.00 | 885.00 | 885.00 | 739.36 | 0 |
| 2023-07-24 | 871.20 | 889.00 | 871.20 | 880.00 | 735.19 | 331 |
| 2023-07-21 | 870.00 | 885.00 | 870.00 | 885.00 | 739.36 | 2,410 |
| 2023-07-20 | 898.40 | 898.40 | 884.00 | 884.00 | 738.53 | 222 |
| 2023-07-19 | 882.00 | 882.00 | 882.00 | 882.00 | 736.86 | 0 |
| 2023-07-18 | 900.00 | 900.00 | 865.60 | 878.00 | 733.52 | 6,160 |
| 2023-07-17 | 898.00 | 898.00 | 898.00 | 898.00 | 750.22 | 0 |
| 2023-07-14 | 886.00 | 898.00 | 886.00 | 898.00 | 750.22 | 1,125 |
| 2023-07-13 | 874.00 | 874.00 | 874.00 | 874.00 | 730.17 | 0 |
| 2023-07-12 | 871.00 | 871.00 | 871.00 | 871.00 | 727.67 | 0 |
| 2023-07-11 | 876.00 | 876.00 | 876.00 | 876.00 | 731.84 | 0 |
| 2023-07-10 | 864.00 | 881.00 | 864.00 | 881.00 | 736.02 | 2,404 |
| 2023-07-07 | 871.00 | 871.00 | 871.00 | 871.00 | 727.67 | 0 |
| 2023-07-06 | 863.80 | 874.00 | 863.80 | 874.00 | 730.17 | 974 |
| 2023-07-05 | 862.34 | 880.00 | 862.34 | 880.00 | 735.19 | 118 |
| 2023-07-04 | 869.90 | 895.00 | 869.90 | 880.00 | 735.19 | 3,706 |
| 2023-07-03 | 898.00 | 898.00 | 889.00 | 889.00 | 742.70 | 175 |
| 2023-06-30 | 897.00 | 897.00 | 897.00 | 897.00 | 749.39 | 0 |
| 2023-06-29 | 890.00 | 890.00 | 876.00 | 876.00 | 731.84 | 786 |
| 2023-06-28 | 884.00 | 886.00 | 857.10 | 883.00 | 737.69 | 4,508 |
| 2023-06-27 | 876.80 | 876.80 | 866.00 | 866.00 | 723.49 | 569 |
| 2023-06-26 | 856.00 | 869.00 | 856.00 | 869.00 | 726.00 | 1 |
| 2023-06-23 | 928.00 | 928.00 | 861.40 | 880.00 | 735.19 | 615 |
| 2023-06-22 | 874.00 | 874.00 | 874.00 | 874.00 | 730.17 | 0 |
| 2023-06-21 | 898.00 | 898.00 | 875.00 | 875.00 | 731.01 | 37 |
| 2023-06-20 | 854.50 | 884.30 | 854.50 | 870.00 | 726.83 | 800 |
| 2023-06-19 | 854.01 | 893.80 | 854.01 | 872.00 | 728.50 | 2,905 |
| 2023-06-16 | 890.00 | 890.00 | 890.00 | 890.00 | 743.54 | 0 |
| 2023-06-15 | 863.90 | 890.00 | 854.00 | 890.00 | 743.54 | 73,630 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.2815 GBP |
| 2025-11-13 | 0.3311 GBP |
| 2025-05-08 | 0.2390 GBP |
| 2024-11-07 | 0.2193 GBP |
| 2024-05-16 | 0.2258 GBP |
| 2023-11-09 | 0.2358 GBP |
| 2023-04-27 | 0.2397 GBP |
| 2022-05-12 | 0.2410 GBP |
| 2021-11-11 | 0.2124 GBP |
| 2021-05-13 | 0.2129 GBP |
| 2020-11-26 | 0.1913 GBP |
| 2020-07-02 | 0.0972 GBP |
| 2019-11-21 | 0.1842 GBP |
| 2019-05-30 | 0.2558 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.