Pri0r1ty Intelligence Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 2.750 | 3.000 | 2.750 | 2.750 | 2.750 | 35,261 |
| 2025-05-22 | 3.005 | 3.005 | 2.525 | 2.750 | 2.750 | 248,425 |
| 2025-05-21 | 3.250 | 3.418 | 3.168 | 3.250 | 3.250 | 340,836 |
| 2025-05-20 | 2.875 | 3.445 | 2.700 | 3.250 | 3.250 | 1,288,306 |
| 2025-05-19 | 2.889 | 2.889 | 2.875 | 2.875 | 2.875 | 53,047 |
| 2025-05-16 | 3.000 | 3.200 | 2.800 | 3.000 | 3.000 | 255,095 |
| 2025-05-15 | 3.000 | 3.250 | 2.750 | 3.000 | 3.000 | 223,579 |
| 2025-05-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-05-13 | 3.000 | 3.250 | 2.860 | 3.000 | 3.000 | 301,956 |
| 2025-05-12 | 3.000 | 3.190 | 3.000 | 3.000 | 3.000 | 109,055 |
| 2025-05-09 | 3.500 | 3.500 | 2.875 | 2.875 | 2.875 | 965,908 |
| 2025-05-08 | 4.000 | 4.000 | 3.000 | 3.500 | 3.500 | 532,767 |
| 2025-05-07 | 4.990 | 4.990 | 4.500 | 4.500 | 4.500 | 81,000 |
| 2025-05-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-05-02 | 5.000 | 5.000 | 4.700 | 5.000 | 5.000 | 25,000 |
| 2025-05-01 | 5.000 | 5.000 | 4.500 | 4.500 | 4.500 | 71,560 |
| 2025-04-30 | 5.000 | 5.280 | 4.550 | 5.000 | 5.000 | 152,000 |
| 2025-04-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-04-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-04-25 | 5.000 | 5.550 | 4.880 | 4.880 | 4.880 | 80,000 |
| 2025-04-24 | 5.000 | 5.000 | 4.665 | 5.000 | 5.000 | 50,000 |
| 2025-04-23 | 5.250 | 5.250 | 4.530 | 5.250 | 5.250 | 6,300 |
| 2025-04-22 | 5.500 | 6.000 | 4.500 | 5.000 | 5.000 | 392,655 |
| 2025-04-17 | 5.340 | 6.044 | 5.340 | 5.500 | 5.500 | 363,000 |
| 2025-04-16 | 5.750 | 6.410 | 5.000 | 5.620 | 5.620 | 412,665 |
| 2025-04-15 | 5.500 | 6.400 | 5.000 | 5.750 | 5.750 | 352,706 |
| 2025-04-14 | 5.750 | 6.335 | 4.750 | 5.500 | 5.500 | 232,449 |
| 2025-04-11 | 5.000 | 5.890 | 5.000 | 5.750 | 5.750 | 142,591 |
| 2025-04-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-04-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-04-08 | 4.500 | 5.200 | 3.700 | 4.500 | 4.500 | 313,461 |
| 2025-04-07 | 4.500 | 4.500 | 4.025 | 4.500 | 4.500 | 511,400 |
| 2025-04-04 | 5.000 | 5.290 | 4.015 | 4.500 | 4.500 | 441,200 |
| 2025-04-03 | 5.000 | 5.300 | 5.000 | 5.000 | 5.000 | 9,321 |
| 2025-04-02 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 1,060,147 |
| 2025-04-01 | 5.000 | 5.000 | 4.590 | 5.000 | 5.000 | 20,000 |
| 2025-03-31 | 5.500 | 5.500 | 4.500 | 5.250 | 5.250 | 200,000 |
| 2025-03-28 | 6.750 | 7.000 | 5.520 | 5.750 | 5.750 | 153,453 |
| 2025-03-27 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-03-26 | 6.750 | 6.750 | 6.550 | 6.750 | 6.750 | 5,713 |
| 2025-03-25 | 6.750 | 7.350 | 6.520 | 7.000 | 7.000 | 357,418 |
| 2025-03-24 | 7.250 | 7.418 | 6.530 | 6.750 | 6.750 | 50,000 |
| 2025-03-21 | 6.550 | 7.500 | 6.550 | 7.250 | 7.250 | 513,923 |
| 2025-03-20 | 5.380 | 7.759 | 5.380 | 6.500 | 6.500 | 660,308 |
| 2025-03-19 | 3.700 | 5.313 | 3.700 | 4.750 | 4.750 | 613,674 |
| 2025-03-18 | 3.250 | 3.900 | 3.103 | 3.500 | 3.500 | 719,474 |
| 2025-03-17 | 3.410 | 3.410 | 3.025 | 3.250 | 3.250 | 274,928 |
| 2025-03-14 | 3.750 | 4.170 | 3.500 | 3.500 | 3.500 | 350,000 |
| 2025-03-13 | 3.750 | 3.750 | 3.650 | 3.750 | 3.750 | 90,000 |
| 2025-03-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-03-11 | 4.000 | 4.400 | 4.000 | 4.000 | 4.000 | 15,000 |
| 2025-03-10 | 4.000 | 4.300 | 4.000 | 4.000 | 4.000 | 75,000 |
| 2025-03-07 | 4.000 | 4.300 | 3.650 | 4.000 | 4.000 | 79,762 |
| 2025-03-06 | 4.000 | 4.325 | 4.000 | 4.000 | 4.000 | 50,000 |
| 2025-03-05 | 5.020 | 5.020 | 3.500 | 4.000 | 4.000 | 420,000 |
| 2025-03-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-03-03 | 5.500 | 5.500 | 5.125 | 5.500 | 5.500 | 150,000 |
| 2025-02-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-02-27 | 5.500 | 5.500 | 5.165 | 5.500 | 5.500 | 18,000 |
| 2025-02-26 | 5.500 | 6.000 | 5.500 | 5.500 | 5.500 | 10,690 |
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.