Princess Private Equity Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 771.00 | 771.00 | 771.00 | 771.00 | 625.53 | 0 |
| 2022-12-15 | 772.00 | 772.00 | 772.00 | 772.00 | 626.34 | 0 |
| 2022-12-14 | 802.00 | 802.00 | 777.00 | 777.00 | 630.40 | 2,200 |
| 2022-12-13 | 788.00 | 800.00 | 740.10 | 777.00 | 630.40 | 2,851 |
| 2022-12-12 | 748.00 | 764.00 | 740.00 | 764.00 | 619.85 | 2,276 |
| 2022-12-09 | 764.00 | 764.00 | 764.00 | 764.00 | 619.85 | 0 |
| 2022-12-08 | 748.00 | 764.00 | 748.00 | 764.00 | 619.85 | 750 |
| 2022-12-07 | 787.52 | 788.00 | 764.00 | 764.00 | 619.85 | 974 |
| 2022-12-06 | 748.00 | 764.00 | 748.00 | 764.00 | 619.85 | 1,338 |
| 2022-12-05 | 787.52 | 787.52 | 764.00 | 764.00 | 619.85 | 257 |
| 2022-12-02 | 764.00 | 764.00 | 764.00 | 764.00 | 619.85 | 0 |
| 2022-12-01 | 776.00 | 788.00 | 747.20 | 764.00 | 619.85 | 2,749 |
| 2022-11-30 | 764.00 | 764.00 | 764.00 | 764.00 | 619.85 | 0 |
| 2022-11-29 | 788.00 | 788.00 | 764.00 | 764.00 | 619.85 | 190 |
| 2022-11-28 | 759.00 | 759.00 | 759.00 | 759.00 | 615.79 | 0 |
| 2022-11-25 | 780.00 | 780.00 | 755.00 | 755.00 | 612.55 | 258 |
| 2022-11-24 | 755.00 | 755.00 | 755.00 | 755.00 | 612.55 | 0 |
| 2022-11-23 | 788.00 | 788.00 | 737.60 | 760.00 | 616.60 | 8,474 |
| 2022-11-22 | 786.00 | 786.00 | 739.00 | 760.00 | 616.60 | 2,688 |
| 2022-11-21 | 770.00 | 786.00 | 753.00 | 753.00 | 610.93 | 2,489 |
| 2022-11-18 | 770.00 | 770.00 | 719.00 | 740.00 | 600.38 | 904 |
| 2022-11-17 | 740.00 | 740.00 | 740.00 | 740.00 | 600.38 | 0 |
| 2022-11-16 | 739.00 | 739.00 | 739.00 | 739.00 | 599.57 | 0 |
| 2022-11-15 | 738.06 | 740.00 | 738.06 | 740.00 | 600.38 | 35 |
| 2022-11-14 | 746.00 | 770.00 | 741.00 | 741.00 | 601.19 | 900 |
| 2022-11-11 | 744.00 | 744.00 | 717.30 | 723.00 | 586.59 | 6,120 |
| 2022-11-10 | 721.67 | 721.67 | 714.00 | 714.00 | 579.28 | 800 |
| 2022-11-09 | 721.22 | 723.03 | 717.00 | 717.00 | 581.72 | 1,841 |
| 2022-11-08 | 732.31 | 732.31 | 680.00 | 715.00 | 580.10 | 10,219 |
| 2022-11-07 | 707.83 | 720.10 | 707.00 | 707.00 | 573.60 | 107 |
| 2022-11-04 | 688.00 | 700.00 | 668.27 | 684.00 | 554.94 | 13,815 |
| 2022-11-03 | 690.00 | 700.00 | 668.93 | 684.00 | 554.94 | 3,936 |
| 2022-11-02 | 788.00 | 788.00 | 680.00 | 691.00 | 560.62 | 31,370 |
| 2022-11-01 | 844.00 | 844.00 | 844.00 | 844.00 | 684.76 | 0 |
| 2022-10-31 | 836.00 | 859.37 | 823.20 | 842.00 | 683.13 | 1,564 |
| 2022-10-28 | 891.48 | 891.48 | 867.00 | 867.00 | 703.42 | 960 |
| 2022-10-27 | 867.00 | 867.00 | 867.00 | 867.00 | 703.42 | 1,230 |
| 2022-10-26 | 867.00 | 867.00 | 867.00 | 867.00 | 703.42 | 299 |
| 2022-10-25 | 842.00 | 897.50 | 836.00 | 867.00 | 703.42 | 9,950 |
| 2022-10-24 | 897.80 | 897.80 | 873.00 | 873.00 | 708.28 | 800 |
| 2022-10-21 | 846.00 | 883.40 | 845.07 | 872.00 | 707.47 | 341 |
| 2022-10-20 | 846.13 | 873.00 | 846.13 | 873.00 | 708.28 | 350 |
| 2022-10-19 | 870.00 | 873.00 | 842.00 | 873.00 | 708.28 | 5,930 |
| 2022-10-18 | 870.58 | 899.00 | 870.58 | 899.00 | 729.38 | 50 |
| 2022-10-17 | 866.85 | 899.00 | 866.85 | 899.00 | 729.38 | 1,287 |
| 2022-10-14 | 899.00 | 899.00 | 899.00 | 899.00 | 729.38 | 0 |
| 2022-10-13 | 926.00 | 926.00 | 899.00 | 899.00 | 729.38 | 6 |
| 2022-10-12 | 900.00 | 928.00 | 900.00 | 904.00 | 733.43 | 874 |
| 2022-10-11 | 910.00 | 910.58 | 906.00 | 910.00 | 738.30 | 12,402 |
| 2022-10-10 | 910.00 | 929.00 | 910.00 | 929.00 | 753.72 | 1,440 |
| 2022-10-07 | 940.00 | 940.00 | 940.00 | 940.00 | 762.64 | 0 |
| 2022-10-06 | 938.00 | 939.00 | 938.00 | 939.00 | 761.83 | 330 |
| 2022-10-05 | 910.00 | 968.00 | 910.00 | 938.00 | 761.02 | 5,580 |
| 2022-10-04 | 965.00 | 967.58 | 941.00 | 941.00 | 763.45 | 3,260 |
| 2022-10-03 | 910.00 | 970.00 | 906.64 | 941.00 | 763.45 | 1,245 |
| 2022-09-30 | 914.00 | 970.00 | 914.00 | 942.00 | 764.27 | 178 |
| 2022-09-29 | 910.00 | 941.00 | 910.00 | 941.00 | 763.45 | 621 |
| 2022-09-28 | 912.60 | 958.00 | 912.46 | 935.00 | 758.59 | 2,034 |
| 2022-09-27 | 942.00 | 942.00 | 942.00 | 942.00 | 764.27 | 0 |
| 2022-09-26 | 944.00 | 944.00 | 912.60 | 935.00 | 758.59 | 1,340 |
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.