Princess Private Equity Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 822.00 | 822.00 | 804.00 | 804.00 | 652.30 | 1,973 |
| 2023-03-14 | 880.00 | 880.00 | 824.92 | 880.00 | 713.96 | 638 |
| 2023-03-13 | 852.00 | 854.80 | 850.00 | 850.00 | 689.62 | 4,999 |
| 2023-03-10 | 880.00 | 880.00 | 880.00 | 880.00 | 713.96 | 0 |
| 2023-03-09 | 872.00 | 898.00 | 870.00 | 879.00 | 713.15 | 2,524 |
| 2023-03-08 | 888.00 | 910.00 | 888.00 | 910.00 | 738.30 | 2,981 |
| 2023-03-07 | 842.00 | 865.00 | 842.00 | 865.00 | 701.79 | 600 |
| 2023-03-06 | 878.00 | 880.00 | 836.60 | 865.00 | 701.79 | 9,887 |
| 2023-03-03 | 876.10 | 876.10 | 859.00 | 859.00 | 696.93 | 639 |
| 2023-03-02 | 868.19 | 868.19 | 834.30 | 855.00 | 693.68 | 4,106 |
| 2023-03-01 | 832.40 | 868.19 | 830.48 | 855.00 | 693.68 | 2,108 |
| 2023-02-28 | 880.00 | 880.00 | 854.00 | 854.00 | 692.87 | 6 |
| 2023-02-27 | 832.40 | 854.00 | 832.40 | 854.00 | 692.87 | 1,150 |
| 2023-02-24 | 854.00 | 854.00 | 854.00 | 854.00 | 692.87 | 0 |
| 2023-02-23 | 851.00 | 851.00 | 851.00 | 851.00 | 690.43 | 0 |
| 2023-02-22 | 846.00 | 846.00 | 830.00 | 836.00 | 678.26 | 199,683 |
| 2023-02-21 | 869.00 | 869.00 | 869.00 | 869.00 | 705.04 | 0 |
| 2023-02-20 | 854.66 | 871.00 | 854.66 | 871.00 | 706.66 | 109 |
| 2023-02-17 | 882.00 | 882.00 | 864.00 | 864.00 | 700.98 | 950 |
| 2023-02-16 | 846.20 | 868.00 | 846.20 | 868.00 | 704.23 | 450 |
| 2023-02-15 | 840.00 | 865.00 | 840.00 | 865.00 | 701.79 | 13,296 |
| 2023-02-14 | 887.63 | 887.63 | 872.00 | 872.00 | 707.47 | 252 |
| 2023-02-13 | 844.40 | 866.00 | 844.40 | 866.00 | 702.60 | 1,000 |
| 2023-02-10 | 840.00 | 840.00 | 840.00 | 840.00 | 681.51 | 169 |
| 2023-02-09 | 890.00 | 890.00 | 890.00 | 890.00 | 722.08 | 169 |
| 2023-02-08 | 870.00 | 888.00 | 862.00 | 862.00 | 699.36 | 1,000 |
| 2023-02-07 | 870.00 | 870.00 | 846.00 | 846.00 | 686.38 | 190 |
| 2023-02-06 | 850.00 | 850.00 | 850.00 | 850.00 | 689.62 | 545 |
| 2023-02-03 | 838.00 | 870.00 | 838.00 | 870.00 | 705.85 | 467 |
| 2023-02-02 | 820.00 | 858.00 | 820.00 | 841.00 | 682.32 | 4,976 |
| 2023-02-01 | 799.00 | 799.00 | 799.00 | 799.00 | 648.25 | 0 |
| 2023-01-31 | 818.21 | 818.21 | 787.70 | 803.00 | 651.49 | 1,129 |
| 2023-01-30 | 803.00 | 803.00 | 803.00 | 803.00 | 651.49 | 0 |
| 2023-01-27 | 818.10 | 818.10 | 801.00 | 801.00 | 649.87 | 3,665 |
| 2023-01-26 | 794.00 | 810.00 | 753.90 | 796.00 | 645.81 | 4,899 |
| 2023-01-25 | 771.00 | 771.00 | 771.00 | 771.00 | 625.53 | 0 |
| 2023-01-24 | 768.00 | 771.00 | 768.00 | 771.00 | 625.53 | 630 |
| 2023-01-23 | 755.00 | 755.00 | 755.00 | 755.00 | 612.55 | 0 |
| 2023-01-20 | 767.74 | 767.74 | 755.00 | 755.00 | 612.55 | 3,905 |
| 2023-01-19 | 768.00 | 768.00 | 755.00 | 755.00 | 612.55 | 178 |
| 2023-01-18 | 768.00 | 768.00 | 755.00 | 755.00 | 612.55 | 42,658 |
| 2023-01-17 | 770.00 | 770.00 | 753.00 | 753.00 | 610.93 | 7,458 |
| 2023-01-16 | 736.50 | 753.00 | 736.50 | 753.00 | 610.93 | 1,084 |
| 2023-01-13 | 766.60 | 766.60 | 736.00 | 753.00 | 610.93 | 300,615 |
| 2023-01-12 | 740.00 | 764.80 | 736.32 | 753.00 | 610.93 | 4,150 |
| 2023-01-11 | 754.00 | 754.00 | 754.00 | 754.00 | 611.74 | 0 |
| 2023-01-10 | 732.00 | 741.00 | 732.00 | 741.00 | 601.19 | 1,392 |
| 2023-01-09 | 740.00 | 760.00 | 738.00 | 746.00 | 605.25 | 3,699 |
| 2023-01-06 | 742.00 | 760.00 | 734.00 | 745.00 | 604.43 | 2,754 |
| 2023-01-05 | 744.00 | 752.00 | 742.00 | 747.00 | 606.06 | 20,863 |
| 2023-01-04 | 742.00 | 768.00 | 742.00 | 768.00 | 623.10 | 4,640 |
| 2023-01-03 | 742.00 | 794.00 | 742.00 | 768.00 | 623.10 | 2,880 |
| 2022-12-30 | 768.00 | 768.00 | 768.00 | 768.00 | 623.10 | 0 |
| 2022-12-29 | 742.00 | 788.80 | 742.00 | 768.00 | 623.10 | 510 |
| 2022-12-28 | 745.55 | 768.00 | 745.55 | 768.00 | 623.10 | 250 |
| 2022-12-23 | 768.00 | 768.00 | 768.00 | 768.00 | 623.10 | 0 |
| 2022-12-22 | 788.80 | 788.80 | 768.00 | 768.00 | 623.10 | 1,510 |
| 2022-12-21 | 796.00 | 796.00 | 772.00 | 772.00 | 626.34 | 1,255 |
| 2022-12-20 | 742.00 | 772.00 | 742.00 | 772.00 | 626.34 | 2,100 |
| 2022-12-19 | 796.00 | 796.00 | 746.09 | 772.00 | 626.34 | 371 |
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.