Pri0r1ty Intelligence Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.960 | 2.122 | 1.960 | 2.100 | 2.100 | 1,606,491 |
| 2025-11-10 | 1.950 | 2.000 | 1.950 | 1.950 | 1.950 | 381,464 |
| 2025-11-07 | 1.950 | 2.000 | 1.950 | 1.950 | 1.950 | 206,858 |
| 2025-11-06 | 1.950 | 2.000 | 1.950 | 1.950 | 1.950 | 573,200 |
| 2025-11-05 | 2.050 | 2.072 | 1.915 | 1.950 | 1.950 | 2,637,463 |
| 2025-11-04 | 2.050 | 2.080 | 2.005 | 2.050 | 2.050 | 1,057,597 |
| 2025-11-03 | 2.100 | 2.167 | 2.021 | 2.050 | 2.050 | 1,016,575 |
| 2025-10-31 | 2.100 | 2.170 | 2.030 | 2.100 | 2.100 | 224,483 |
| 2025-10-30 | 2.275 | 2.275 | 2.015 | 2.100 | 2.100 | 3,409,215 |
| 2025-10-29 | 2.350 | 2.423 | 2.245 | 2.350 | 2.350 | 258,442 |
| 2025-10-28 | 2.350 | 2.500 | 2.000 | 2.000 | 2.000 | 986,064 |
| 2025-10-27 | 2.350 | 2.369 | 2.200 | 2.350 | 2.350 | 606,697 |
| 2025-10-24 | 2.350 | 2.430 | 2.200 | 2.350 | 2.350 | 1,021,698 |
| 2025-10-23 | 2.250 | 2.430 | 2.225 | 2.350 | 2.350 | 1,526,050 |
| 2025-10-22 | 2.350 | 2.360 | 2.220 | 2.250 | 2.250 | 2,281,157 |
| 2025-10-21 | 2.300 | 2.400 | 2.210 | 2.350 | 2.350 | 2,688,788 |
| 2025-10-20 | 2.300 | 2.400 | 2.120 | 2.300 | 2.300 | 1,165,025 |
| 2025-10-17 | 2.300 | 2.310 | 2.223 | 2.300 | 2.300 | 440,251 |
| 2025-10-16 | 2.350 | 2.387 | 2.216 | 2.300 | 2.300 | 1,251,078 |
| 2025-10-15 | 2.350 | 2.390 | 2.225 | 2.350 | 2.350 | 1,914,930 |
| 2025-10-14 | 2.350 | 2.370 | 2.256 | 2.350 | 2.350 | 1,019,470 |
| 2025-10-13 | 2.450 | 2.500 | 2.275 | 2.400 | 2.400 | 1,746,794 |
| 2025-10-10 | 2.500 | 2.530 | 2.380 | 2.450 | 2.450 | 1,778,212 |
| 2025-10-09 | 2.500 | 2.525 | 2.400 | 2.500 | 2.500 | 1,099,043 |
| 2025-10-08 | 2.350 | 2.540 | 2.335 | 2.500 | 2.500 | 1,380,774 |
| 2025-10-07 | 2.450 | 2.470 | 2.260 | 2.350 | 2.350 | 1,863,905 |
| 2025-10-06 | 2.450 | 2.500 | 2.305 | 2.450 | 2.450 | 4,291,834 |
| 2025-10-03 | 2.490 | 2.490 | 2.326 | 2.450 | 2.450 | 2,470,185 |
| 2025-10-02 | 2.639 | 2.639 | 2.330 | 2.550 | 2.550 | 1,626,771 |
| 2025-10-01 | 2.650 | 2.690 | 2.600 | 2.650 | 2.650 | 1,220,892 |
| 2025-09-30 | 2.550 | 2.650 | 2.405 | 2.650 | 2.650 | 1,199,908 |
| 2025-09-29 | 2.600 | 2.673 | 2.480 | 2.550 | 2.550 | 1,155,062 |
| 2025-09-26 | 2.550 | 3.200 | 2.550 | 2.600 | 2.600 | 10,581,259 |
| 2025-09-25 | 2.600 | 2.645 | 2.345 | 2.450 | 2.450 | 3,167,675 |
| 2025-09-24 | 3.050 | 3.150 | 2.560 | 2.600 | 2.600 | 4,392,941 |
| 2025-09-23 | 2.900 | 3.000 | 2.805 | 2.950 | 2.950 | 4,496,568 |
| 2025-09-22 | 2.800 | 2.994 | 2.615 | 2.900 | 2.900 | 3,430,978 |
| 2025-09-19 | 2.850 | 2.855 | 2.660 | 2.800 | 2.800 | 1,712,035 |
| 2025-09-18 | 2.850 | 2.850 | 2.710 | 2.850 | 2.850 | 215,067 |
| 2025-09-17 | 2.800 | 2.925 | 2.720 | 2.850 | 2.850 | 655,421 |
| 2025-09-16 | 2.900 | 2.929 | 2.690 | 2.800 | 2.800 | 1,041,665 |
| 2025-09-15 | 2.950 | 2.969 | 2.804 | 2.900 | 2.900 | 1,828,975 |
| 2025-09-12 | 2.950 | 3.000 | 2.905 | 2.950 | 2.950 | 2,104,309 |
| 2025-09-11 | 3.200 | 3.260 | 2.920 | 2.950 | 2.950 | 1,410,259 |
| 2025-09-10 | 3.050 | 3.300 | 2.805 | 3.200 | 3.200 | 3,826,631 |
| 2025-09-09 | 3.100 | 3.180 | 2.900 | 2.950 | 2.950 | 2,926,620 |
| 2025-09-08 | 3.200 | 3.200 | 2.942 | 3.100 | 3.100 | 2,394,446 |
| 2025-09-05 | 3.300 | 3.390 | 3.000 | 3.200 | 3.200 | 1,246,662 |
| 2025-09-04 | 3.200 | 3.500 | 3.100 | 3.250 | 3.250 | 4,532,915 |
| 2025-09-03 | 3.289 | 3.289 | 3.120 | 3.200 | 3.200 | 2,027,083 |
| 2025-09-02 | 3.403 | 3.403 | 3.210 | 3.300 | 3.300 | 2,449,829 |
| 2025-09-01 | 3.600 | 3.600 | 3.244 | 3.500 | 3.500 | 3,745,003 |
| 2025-08-29 | 3.750 | 3.780 | 3.510 | 3.600 | 3.600 | 3,560,180 |
| 2025-08-28 | 3.800 | 3.860 | 3.660 | 3.750 | 3.750 | 1,630,368 |
| 2025-08-27 | 4.050 | 4.200 | 3.620 | 3.800 | 3.800 | 5,765,292 |
| 2025-08-26 | 5.300 | 5.440 | 3.900 | 4.050 | 4.050 | 16,911,094 |
| 2025-08-22 | 5.050 | 5.270 | 4.710 | 5.100 | 5.100 | 9,374,450 |
| 2025-08-21 | 4.750 | 5.540 | 4.500 | 4.950 | 4.950 | 22,769,068 |
| 2025-08-20 | 4.250 | 4.925 | 3.600 | 4.750 | 4.750 | 7,047,315 |
| 2025-08-19 | 3.550 | 4.173 | 3.300 | 3.650 | 3.650 | 5,492,298 |
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.