Pri0r1ty Intelligence Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.650 | 3.650 | 3.200 | 3.550 | 3.550 | 4,118,731 |
| 2025-08-15 | 3.750 | 3.875 | 3.505 | 3.750 | 3.750 | 1,310,498 |
| 2025-08-14 | 3.650 | 3.997 | 3.500 | 3.750 | 3.750 | 3,215,376 |
| 2025-08-13 | 3.850 | 3.968 | 3.551 | 3.650 | 3.650 | 1,601,006 |
| 2025-08-12 | 3.998 | 3.998 | 3.753 | 3.850 | 3.850 | 2,514,831 |
| 2025-08-11 | 3.850 | 4.000 | 3.722 | 4.000 | 4.000 | 1,338,362 |
| 2025-08-08 | 4.075 | 4.075 | 3.775 | 3.850 | 3.850 | 1,452,169 |
| 2025-08-07 | 4.150 | 4.500 | 3.800 | 4.150 | 4.150 | 3,555,918 |
| 2025-08-06 | 4.200 | 4.500 | 3.950 | 4.200 | 4.200 | 1,605,539 |
| 2025-08-05 | 4.365 | 4.365 | 3.860 | 4.200 | 4.200 | 3,317,687 |
| 2025-08-04 | 4.300 | 4.725 | 4.151 | 4.400 | 4.400 | 1,676,908 |
| 2025-08-01 | 4.300 | 4.750 | 4.110 | 4.300 | 4.300 | 4,421,611 |
| 2025-07-31 | 3.928 | 4.600 | 3.928 | 4.300 | 4.300 | 3,023,381 |
| 2025-07-30 | 4.250 | 4.440 | 4.000 | 4.000 | 4.000 | 2,585,365 |
| 2025-07-29 | 4.250 | 4.900 | 4.250 | 4.250 | 4.250 | 3,863,849 |
| 2025-07-28 | 4.300 | 4.847 | 3.980 | 4.300 | 4.300 | 4,975,304 |
| 2025-07-25 | 3.800 | 4.825 | 3.500 | 4.300 | 4.300 | 10,920,280 |
| 2025-07-24 | 4.200 | 4.400 | 3.600 | 3.700 | 3.700 | 2,438,629 |
| 2025-07-23 | 4.650 | 4.748 | 3.965 | 4.200 | 4.200 | 4,072,879 |
| 2025-07-22 | 5.500 | 5.500 | 4.564 | 4.950 | 4.950 | 6,591,491 |
| 2025-07-21 | 4.100 | 4.850 | 3.694 | 4.500 | 4.500 | 9,157,382 |
| 2025-07-18 | 3.500 | 4.880 | 3.126 | 4.100 | 4.100 | 10,437,819 |
| 2025-07-17 | 3.450 | 3.690 | 3.055 | 3.500 | 3.500 | 4,511,613 |
| 2025-07-16 | 3.750 | 3.800 | 3.266 | 3.600 | 3.600 | 3,695,648 |
| 2025-07-15 | 4.050 | 4.100 | 3.375 | 3.850 | 3.850 | 8,991,162 |
| 2025-07-14 | 4.650 | 4.993 | 3.800 | 4.050 | 4.050 | 5,296,304 |
| 2025-07-11 | 4.400 | 4.918 | 3.850 | 4.500 | 4.500 | 12,785,888 |
| 2025-07-10 | 4.850 | 4.970 | 4.310 | 4.400 | 4.400 | 5,528,573 |
| 2025-07-09 | 4.950 | 5.200 | 4.576 | 4.850 | 4.850 | 10,235,771 |
| 2025-07-08 | 5.700 | 6.000 | 5.000 | 5.050 | 5.050 | 6,365,512 |
| 2025-07-07 | 5.650 | 6.350 | 5.284 | 5.500 | 5.500 | 6,564,078 |
| 2025-07-04 | 7.000 | 7.296 | 5.330 | 5.550 | 5.550 | 6,125,098 |
| 2025-07-03 | 6.750 | 7.000 | 5.660 | 5.750 | 5.750 | 6,497,074 |
| 2025-07-02 | 6.450 | 6.890 | 5.305 | 6.600 | 6.600 | 7,412,409 |
| 2025-07-01 | 7.250 | 7.875 | 6.300 | 6.300 | 6.300 | 8,315,642 |
| 2025-06-30 | 5.767 | 8.500 | 5.767 | 7.250 | 7.250 | 16,142,930 |
| 2025-06-27 | 6.500 | 7.800 | 5.510 | 5.760 | 5.760 | 11,353,577 |
| 2025-06-26 | 6.900 | 7.140 | 5.750 | 6.000 | 6.000 | 8,278,263 |
| 2025-06-25 | 7.250 | 8.380 | 5.515 | 6.800 | 6.800 | 24,495,906 |
| 2025-06-24 | 8.900 | 9.500 | 5.750 | 8.380 | 8.380 | 37,967,617 |
| 2025-06-23 | 8.750 | 11.000 | 7.250 | 9.100 | 9.100 | 49,512,579 |
| 2025-06-20 | 4.750 | 8.750 | 4.500 | 7.750 | 7.750 | 64,775,658 |
| 2025-06-19 | 4.100 | 5.075 | 3.900 | 3.950 | 3.950 | 20,869,406 |
| 2025-06-18 | 3.450 | 4.780 | 3.100 | 4.100 | 4.100 | 27,050,273 |
| 2025-06-17 | 3.750 | 5.000 | 3.500 | 3.600 | 3.600 | 20,794,109 |
| 2025-06-16 | 2.350 | 4.050 | 2.215 | 3.750 | 3.750 | 24,182,641 |
| 2025-06-13 | 2.375 | 2.390 | 2.263 | 2.350 | 2.350 | 644,711 |
| 2025-06-12 | 2.350 | 2.375 | 2.349 | 2.375 | 2.375 | 831,305 |
| 2025-06-11 | 2.250 | 2.360 | 2.220 | 2.350 | 2.350 | 650,897 |
| 2025-06-10 | 2.310 | 2.310 | 2.100 | 2.250 | 2.250 | 1,183,713 |
| 2025-06-09 | 2.215 | 2.452 | 2.215 | 2.350 | 2.350 | 3,462,122 |
| 2025-06-06 | 2.370 | 2.370 | 2.110 | 2.200 | 2.200 | 1,259,601 |
| 2025-06-05 | 2.375 | 2.420 | 2.310 | 2.375 | 2.375 | 2,533,812 |
| 2025-06-04 | 2.500 | 2.520 | 2.355 | 2.375 | 2.375 | 1,014,288 |
| 2025-06-03 | 2.750 | 2.850 | 2.330 | 2.500 | 2.500 | 4,049,587 |
| 2025-06-02 | 3.500 | 3.955 | 3.280 | 3.625 | 3.625 | 1,067,960 |
| 2025-05-30 | 3.500 | 3.990 | 3.288 | 3.500 | 3.500 | 842,269 |
| 2025-05-29 | 2.578 | 5.750 | 2.578 | 3.500 | 3.500 | 4,144,080 |
| 2025-05-28 | 2.375 | 2.375 | 2.375 | 2.375 | 2.375 | 0 |
| 2025-05-27 | 2.750 | 2.975 | 2.375 | 2.375 | 2.375 | 128,767 |
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.