Pri0r1ty Intelligence Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.685 | 2.100 | 1.685 | 1.900 | 1.900 | 6,430,859 |
| 2026-02-05 | 1.749 | 1.749 | 1.600 | 1.650 | 1.650 | 3,683,477 |
| 2026-02-04 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 1,147,791 |
| 2026-02-03 | 1.750 | 1.750 | 1.600 | 1.750 | 1.750 | 449,555 |
| 2026-02-02 | 1.800 | 1.900 | 1.650 | 1.750 | 1.750 | 377,518 |
| 2026-01-30 | 1.800 | 1.800 | 1.702 | 1.800 | 1.800 | 122,799 |
| 2026-01-29 | 1.800 | 1.900 | 1.710 | 1.800 | 1.800 | 712,744 |
| 2026-01-28 | 1.750 | 1.840 | 1.700 | 1.800 | 1.800 | 2,681,007 |
| 2026-01-27 | 1.750 | 1.769 | 1.700 | 1.750 | 1.750 | 211,541 |
| 2026-01-26 | 1.825 | 1.850 | 1.700 | 1.750 | 1.750 | 1,166,746 |
| 2026-01-23 | 2.100 | 2.199 | 1.800 | 1.825 | 1.825 | 11,839,200 |
| 2026-01-22 | 1.900 | 1.955 | 1.840 | 1.900 | 1.900 | 153,041 |
| 2026-01-21 | 1.850 | 1.970 | 1.800 | 1.900 | 1.900 | 6,378,174 |
| 2026-01-20 | 1.850 | 1.850 | 1.810 | 1.850 | 1.850 | 122,706 |
| 2026-01-19 | 1.850 | 1.900 | 1.850 | 1.850 | 1.850 | 257,753 |
| 2026-01-16 | 1.850 | 1.870 | 1.813 | 1.850 | 1.850 | 705,648 |
| 2026-01-15 | 1.850 | 1.900 | 1.700 | 1.850 | 1.850 | 3,785,391 |
| 2026-01-14 | 1.850 | 1.850 | 1.832 | 1.850 | 1.850 | 150,000 |
| 2026-01-13 | 2.000 | 2.000 | 1.815 | 1.850 | 1.850 | 1,450,177 |
| 2026-01-12 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 123,252 |
| 2026-01-09 | 2.050 | 2.100 | 1.925 | 2.000 | 2.000 | 1,691,420 |
| 2026-01-08 | 1.950 | 2.200 | 1.900 | 2.050 | 2.050 | 8,257,394 |
| 2026-01-07 | 2.000 | 2.100 | 1.900 | 1.950 | 1.950 | 741,311 |
| 2026-01-06 | 2.000 | 2.100 | 1.860 | 2.000 | 2.000 | 743,688 |
| 2026-01-05 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 892,115 |
| 2026-01-02 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 255,535 |
| 2025-12-31 | 2.000 | 2.020 | 2.000 | 2.000 | 2.000 | 26,877 |
| 2025-12-30 | 2.000 | 2.000 | 1.904 | 2.000 | 2.000 | 309,905 |
| 2025-12-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-12-24 | 2.000 | 2.000 | 1.850 | 2.000 | 2.000 | 339,889 |
| 2025-12-23 | 2.000 | 2.070 | 1.900 | 2.000 | 2.000 | 933,178 |
| 2025-12-22 | 2.000 | 2.100 | 1.930 | 2.000 | 2.000 | 759,974 |
| 2025-12-19 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 1,274,455 |
| 2025-12-18 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 27,548 |
| 2025-12-17 | 2.000 | 2.000 | 1.911 | 2.000 | 2.000 | 79,362 |
| 2025-12-16 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 93,322 |
| 2025-12-15 | 2.000 | 2.000 | 1.837 | 2.000 | 2.000 | 125,000 |
| 2025-12-12 | 2.000 | 2.040 | 1.900 | 2.000 | 2.000 | 152,255 |
| 2025-12-11 | 2.000 | 2.040 | 2.000 | 2.000 | 2.000 | 11,275 |
| 2025-12-10 | 2.000 | 2.048 | 2.000 | 2.000 | 2.000 | 18,015 |
| 2025-12-09 | 2.100 | 2.160 | 1.810 | 2.000 | 2.000 | 1,023,254 |
| 2025-12-08 | 2.100 | 2.160 | 2.000 | 2.100 | 2.100 | 71,477 |
| 2025-12-05 | 2.100 | 2.200 | 2.026 | 2.100 | 2.100 | 184,884 |
| 2025-12-04 | 2.030 | 2.175 | 2.030 | 2.100 | 2.100 | 1,008,618 |
| 2025-12-03 | 2.000 | 2.075 | 1.900 | 2.020 | 2.020 | 825,539 |
| 2025-12-02 | 2.000 | 2.000 | 1.910 | 2.000 | 2.000 | 465,129 |
| 2025-12-01 | 2.050 | 2.088 | 1.910 | 1.950 | 1.950 | 338,199 |
| 2025-11-28 | 2.012 | 2.100 | 2.012 | 2.050 | 2.050 | 369,753 |
| 2025-11-27 | 2.000 | 2.100 | 1.930 | 2.000 | 2.000 | 1,251,707 |
| 2025-11-26 | 2.000 | 2.000 | 1.903 | 2.000 | 2.000 | 262,261 |
| 2025-11-25 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 83,364 |
| 2025-11-24 | 2.000 | 2.010 | 1.900 | 2.000 | 2.000 | 497,361 |
| 2025-11-21 | 2.000 | 2.020 | 1.802 | 2.000 | 2.000 | 1,918,611 |
| 2025-11-20 | 1.950 | 2.000 | 1.900 | 2.000 | 2.000 | 1,963,497 |
| 2025-11-19 | 1.950 | 1.970 | 1.830 | 1.950 | 1.950 | 1,669,374 |
| 2025-11-18 | 1.950 | 1.988 | 1.930 | 1.950 | 1.950 | 926,504 |
| 2025-11-17 | 1.950 | 1.950 | 1.925 | 1.950 | 1.950 | 357,052 |
| 2025-11-14 | 2.000 | 2.000 | 1.900 | 1.950 | 1.950 | 1,049,131 |
| 2025-11-13 | 2.050 | 2.050 | 2.005 | 2.050 | 2.050 | 56,238 |
| 2025-11-12 | 2.100 | 2.110 | 2.000 | 2.050 | 2.050 | 923,429 |
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.