Princess Private Equity Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 944.00 | 944.00 | 944.00 | 944.00 | 765.89 | 0 |
| 2022-09-22 | 944.00 | 944.00 | 944.00 | 944.00 | 765.89 | 0 |
| 2022-09-21 | 937.00 | 937.00 | 937.00 | 937.00 | 760.21 | 0 |
| 2022-09-20 | 916.56 | 944.00 | 916.56 | 944.00 | 765.89 | 2,035 |
| 2022-09-16 | 910.62 | 941.00 | 910.62 | 941.00 | 763.45 | 6,510 |
| 2022-09-15 | 920.00 | 940.00 | 920.00 | 940.00 | 762.64 | 1,290 |
| 2022-09-14 | 912.00 | 970.00 | 912.00 | 939.00 | 761.83 | 497 |
| 2022-09-13 | 970.07 | 970.07 | 942.00 | 942.00 | 764.27 | 66 |
| 2022-09-12 | 912.00 | 943.00 | 912.00 | 943.00 | 765.08 | 1,527 |
| 2022-09-09 | 912.00 | 943.00 | 912.00 | 943.00 | 765.08 | 100 |
| 2022-09-08 | 974.00 | 974.00 | 941.00 | 941.00 | 763.45 | 1,812 |
| 2022-09-07 | 914.27 | 941.00 | 914.27 | 941.00 | 763.45 | 2,822 |
| 2022-09-06 | 932.00 | 943.00 | 932.00 | 943.00 | 765.08 | 1,100 |
| 2022-09-05 | 932.00 | 950.00 | 932.00 | 941.00 | 763.45 | 73 |
| 2022-09-02 | 934.67 | 952.00 | 934.67 | 952.00 | 772.38 | 1,380 |
| 2022-09-01 | 936.14 | 953.00 | 936.14 | 953.00 | 773.19 | 60 |
| 2022-08-31 | 998.00 | 998.00 | 965.00 | 965.00 | 782.93 | 519 |
| 2022-08-30 | 938.27 | 966.00 | 938.27 | 966.00 | 783.74 | 535 |
| 2022-08-26 | 966.00 | 966.00 | 966.00 | 966.00 | 783.74 | 280 |
| 2022-08-25 | 965.00 | 965.00 | 965.00 | 965.00 | 782.93 | 90 |
| 2022-08-24 | 938.27 | 966.00 | 938.27 | 966.00 | 783.74 | 719 |
| 2022-08-23 | 938.27 | 966.00 | 938.27 | 966.00 | 783.74 | 180 |
| 2022-08-22 | 937.20 | 968.00 | 937.20 | 968.00 | 785.36 | 192 |
| 2022-08-19 | 997.00 | 997.00 | 966.00 | 966.00 | 783.74 | 100 |
| 2022-08-18 | 937.10 | 965.00 | 937.10 | 965.00 | 782.93 | 500 |
| 2022-08-17 | 997.00 | 997.00 | 965.00 | 965.00 | 782.93 | 74 |
| 2022-08-16 | 936.80 | 987.00 | 936.80 | 966.00 | 783.74 | 2,310 |
| 2022-08-15 | 936.80 | 989.13 | 936.80 | 962.00 | 780.49 | 364 |
| 2022-08-12 | 964.00 | 990.00 | 963.16 | 970.00 | 786.98 | 4,208 |
| 2022-08-11 | 950.00 | 950.00 | 937.00 | 937.00 | 760.21 | 500 |
| 2022-08-10 | 950.00 | 950.00 | 902.50 | 930.00 | 754.53 | 1,406 |
| 2022-08-09 | 900.00 | 941.00 | 900.00 | 925.00 | 750.47 | 1,764 |
| 2022-08-08 | 920.00 | 920.00 | 910.00 | 910.00 | 738.30 | 45 |
| 2022-08-05 | 910.00 | 920.00 | 890.00 | 910.00 | 738.30 | 31,313 |
| 2022-08-04 | 904.00 | 908.00 | 892.00 | 899.00 | 729.38 | 15,087 |
| 2022-08-03 | 892.00 | 918.00 | 892.00 | 905.00 | 734.25 | 67,085 |
| 2022-08-02 | 925.00 | 925.00 | 918.00 | 925.00 | 750.47 | 31,762 |
| 2022-08-01 | 922.00 | 952.00 | 922.00 | 930.00 | 754.53 | 460 |
| 2022-07-29 | 922.00 | 985.00 | 922.00 | 954.00 | 774.00 | 1,953 |
| 2022-07-28 | 958.00 | 1,010.00 | 958.00 | 968.00 | 785.36 | 770 |
| 2022-07-27 | 974.00 | 974.00 | 974.00 | 974.00 | 790.23 | 0 |
| 2022-07-26 | 990.00 | 1,010.00 | 974.00 | 989.00 | 802.40 | 2,650 |
| 2022-07-25 | 1,000.00 | 1,020.00 | 990.00 | 1,020.00 | 827.55 | 1,929 |
| 2022-07-22 | 1,000.00 | 1,037.00 | 1,000.00 | 1,027.50 | 833.63 | 6,399 |
| 2022-07-21 | 1,000.00 | 1,027.50 | 1,000.00 | 1,027.50 | 833.63 | 140 |
| 2022-07-20 | 1,037.50 | 1,037.50 | 1,027.50 | 1,027.50 | 833.63 | 1,460 |
| 2022-07-19 | 1,037.50 | 1,037.50 | 1,027.50 | 1,027.50 | 833.63 | 192 |
| 2022-07-18 | 1,027.50 | 1,027.50 | 1,027.50 | 1,027.50 | 833.63 | 0 |
| 2022-07-15 | 1,000.00 | 1,027.50 | 1,000.00 | 1,027.50 | 833.63 | 81 |
| 2022-07-14 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 827.55 | 0 |
| 2022-07-13 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 843.77 | 0 |
| 2022-07-12 | 1,037.50 | 1,070.00 | 1,037.50 | 1,040.00 | 843.77 | 796 |
| 2022-07-11 | 1,010.00 | 1,040.00 | 1,010.00 | 1,040.00 | 843.77 | 833 |
| 2022-07-08 | 1,015.00 | 1,042.50 | 1,015.00 | 1,042.50 | 845.80 | 2,220 |
| 2022-07-07 | 1,042.50 | 1,042.50 | 1,042.50 | 1,042.50 | 845.80 | 0 |
| 2022-07-06 | 1,042.50 | 1,042.50 | 1,042.50 | 1,042.50 | 845.80 | 550 |
| 2022-07-05 | 1,010.00 | 1,037.69 | 1,010.00 | 1,027.50 | 833.63 | 9,166 |
| 2022-07-04 | 1,025.00 | 1,045.00 | 1,010.00 | 1,045.00 | 847.83 | 6,085 |
| 2022-07-01 | 1,030.00 | 1,060.00 | 1,030.00 | 1,060.00 | 860.00 | 734 |
| 2022-06-30 | 1,100.00 | 1,100.00 | 1,028.00 | 1,060.00 | 860.00 | 4,355 |
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.