Pri0r1ty Intelligence Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.200	1.225	1.200	1.200	1.200	287,353
2026-10-22	1.218	1.225	1.150	1.200	1.200	1,491,430
2026-10-21	1.161	1.218	1.161	1.200	1.200	190,608
2026-10-20	1.200	1.250	1.150	1.200	1.200	888,149
2026-10-19	1.206	1.250	1.113	1.150	1.150	103,225
2026-10-16	1.000	1.225	1.000	1.150	1.150	1,675,040
2026-10-15	1.150	1.248	1.100	1.175	1.175	2,739,262
2026-10-14	1.050	1.200	1.000	1.150	1.150	3,994,325
2026-10-13	1.150	1.200	1.000	1.050	1.050	926,277
2026-10-12	1.150	1.200	1.100	1.150	1.150	123,152
2026-10-09	1.150	1.150	1.025	1.150	1.150	144,065
2026-10-08	1.150	1.150	1.150	1.150	1.150	0
2026-10-07	1.150	1.200	1.100	1.150	1.150	31,374
2026-10-06	1.150	1.200	1.145	1.150	1.150	50,100
2026-10-05	1.150	1.150	1.150	1.150	1.150	583,444
2026-10-02	1.150	1.200	1.050	1.150	1.150	584,432
2026-10-01	1.150	1.200	1.100	1.150	1.150	103,172
2026-09-30	1.150	1.200	1.102	1.150	1.150	14,932
2026-09-29	1.150	1.150	1.050	1.150	1.150	505,000
2026-09-28	1.200	1.300	1.101	1.200	1.200	837,713
2026-09-25	1.200	1.236	1.113	1.200	1.200	106,050
2026-09-24	1.200	1.236	1.200	1.200	1.200	261,298
2026-09-23	1.200	1.210	1.165	1.200	1.200	576,000
2026-09-22	1.300	1.300	1.150	1.200	1.200	1,554,478
2026-09-21	1.300	1.400	1.200	1.300	1.300	1,506,165
2026-09-18	1.300	1.340	1.258	1.300	1.300	184,091
2026-09-17	1.300	1.340	1.230	1.300	1.300	388,936
2026-09-16	1.300	1.400	1.200	1.300	1.300	5,319
2026-09-15	1.300	1.400	1.200	1.300	1.300	416,705
2026-09-14	1.300	1.400	1.200	1.300	1.300	462,787
2026-09-11	1.250	1.400	1.200	1.300	1.300	608,276
2026-09-10	1.250	1.250	1.230	1.250	1.250	170,213
2026-09-09	1.250	1.300	1.200	1.250	1.250	2,299
2026-09-08	1.275	1.300	1.200	1.250	1.250	1,798,462
2026-09-07	1.200	1.275	1.165	1.275	1.275	2,229,775
2026-09-04	1.113	1.300	1.113	1.200	1.200	4,109,368
2026-09-03	1.100	1.200	1.000	1.100	1.100	82,425
2026-09-02	1.100	1.100	1.066	1.100	1.100	25,000
2026-09-01	1.200	1.300	1.000	1.100	1.100	1,171,087
2026-08-28	1.200	1.200	1.125	1.200	1.200	100,000
2026-08-27	1.200	1.200	1.120	1.200	1.200	29,497
2026-08-26	1.200	1.260	1.100	1.200	1.200	285,820
2026-08-25	1.175	1.250	1.100	1.175	1.175	112,759
2026-08-24	1.175	1.250	1.100	1.175	1.175	608,366
2026-08-21	1.175	1.234	1.100	1.175	1.175	90,576
2026-08-20	1.175	1.250	1.100	1.175	1.175	254,939
2026-08-19	1.175	1.250	1.100	1.175	1.175	28,297
2026-08-18	1.200	1.250	1.100	1.175	1.175	57,830
2026-08-17	1.200	1.200	1.100	1.175	1.175	162,340
2026-08-14	1.250	1.300	1.200	1.250	1.250	10,250
2026-08-13	1.250	1.300	1.200	1.250	1.250	44,433
2026-08-12	1.300	1.400	1.200	1.250	1.250	1,859,013
2026-08-11	1.075	1.350	1.000	1.300	1.300	3,086,495
2026-08-10	1.125	1.150	1.075	1.075	1.075	177,317
2026-08-07	1.150	1.200	1.100	1.150	1.150	14,642
2026-08-06	1.150	1.187	1.100	1.150	1.150	170,844
2026-08-05	1.150	1.200	1.100	1.150	1.150	80,073
2026-08-04	1.150	1.200	1.100	1.150	1.150	38,018
2026-08-03	1.150	1.200	1.100	1.150	1.150	11,635
2026-07-31	1.150	1.150	1.105	1.150	1.150	42,977

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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