Pri0r1ty Intelligence Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	5.500	5.500	5.165	5.500	5.500	1,011
2025-02-24	5.500	5.890	5.000	5.500	5.500	159,900
2025-02-21	5.500	5.500	5.500	5.500	5.500	0
2025-02-20	5.500	5.500	5.050	5.500	5.500	73,268
2025-02-19	5.500	5.500	5.010	5.500	5.500	1,873
2025-02-18	5.500	5.500	5.500	5.500	5.500	0
2025-02-17	5.500	5.900	5.100	5.500	5.500	51,983
2025-02-14	5.000	5.950	4.500	5.500	5.500	460,949
2025-02-13	5.000	5.000	5.000	5.000	5.000	13,635
2025-02-12	5.250	5.250	5.000	5.250	5.250	7,750
2025-02-11	5.250	5.250	5.250	5.250	5.250	0
2025-02-10	5.250	5.394	5.250	5.250	5.250	1,632
2025-02-07	5.250	5.250	5.100	5.250	5.250	30,000
2025-02-06	5.750	5.990	5.100	5.500	5.500	206,197
2025-02-05	5.750	5.750	5.530	5.750	5.750	5,986
2025-02-04	5.940	5.940	5.575	5.750	5.750	133,000
2025-02-03	6.500	7.140	6.500	6.500	6.500	2,500
2025-01-31	6.500	7.140	6.500	6.500	6.500	620,984
2025-01-30	6.500	6.500	6.500	6.500	6.500	0
2025-01-29	6.000	6.220	5.650	6.000	6.000	6,000
2025-01-28	6.000	6.150	6.000	6.000	6.000	21,138
2025-01-27	6.000	6.000	6.000	6.000	6.000	0
2025-01-24	6.000	6.190	5.650	6.000	6.000	53,575
2025-01-23	7.250	8.400	5.755	6.250	6.250	781,538
2025-01-22	7.400	7.400	7.000	7.000	7.000	10,878
2025-01-21	7.500	7.600	7.000	7.500	7.500	53,562
2025-01-20	7.800	7.800	7.020	7.500	7.500	189,355
2025-01-17	7.750	8.925	7.266	8.000	8.000	393,161
2025-01-16	9.250	9.425	7.500	7.500	7.500	1,354,692
2025-01-15	10.000	10.372	8.750	9.250	9.250	1,144,143
2025-01-14	10.000	10.455	9.525	10.000	10.000	290,095
2025-01-13	10.975	10.975	9.500	10.000	10.000	462,527
2025-01-10	9.350	11.660	9.350	11.000	11.000	1,049,124
2025-01-09	9.000	9.345	9.000	9.000	9.000	14,445
2025-01-08	9.000	9.250	9.000	9.000	9.000	6,011
2025-01-07	9.000	9.000	8.548	9.000	9.000	62,172
2025-01-06	9.845	9.845	8.155	9.000	9.000	306,570
2025-01-03	10.250	10.250	9.515	10.250	10.250	44,068
2025-01-02	10.785	10.785	9.550	10.250	10.250	354,321
2024-12-31	10.750	11.500	10.100	11.250	11.250	268,862
2024-12-30	12.500	14.485	9.555	10.750	10.750	1,872,733
2023-08-01	12.500	12.500	12.500	12.500	12.500	0
2023-07-31	12.500	12.500	12.500	12.500	12.500	0
2023-07-28	12.500	12.500	12.500	12.500	12.500	0
2023-07-27	12.500	12.500	12.500	12.500	12.500	0
2023-07-26	12.500	12.500	12.500	12.500	12.500	0
2023-07-25	12.500	12.500	12.500	12.500	12.500	0
2023-07-24	12.500	12.500	12.500	12.500	12.500	0
2023-07-21	12.500	12.500	12.500	12.500	12.500	0
2023-07-20	12.500	12.500	12.500	12.500	12.500	0
2023-07-19	12.500	12.500	8.560	12.500	12.500	4,015
2023-07-18	12.500	12.500	12.500	12.500	12.500	0
2023-07-17	12.500	12.500	12.500	12.500	12.500	0
2023-07-14	12.500	12.500	12.500	12.500	12.500	0
2023-07-13	12.500	12.500	12.500	12.500	12.500	0
2023-07-12	12.500	12.500	12.500	12.500	12.500	0
2023-07-11	12.500	12.500	12.500	12.500	12.500	0
2023-07-10	12.500	12.500	12.500	12.500	12.500	0
2023-07-07	12.500	12.500	12.500	12.500	12.500	0
2023-07-06	12.500	12.500	12.500	12.500	12.500	0

← NewerPage 8 of 13 · 734 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.