Princes Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 411.00 | 449.50 | 411.00 | 441.00 | 441.00 | 76,303 |
| 2026-02-05 | 435.00 | 450.00 | 431.00 | 432.50 | 432.50 | 17,436 |
| 2026-02-04 | 449.00 | 459.50 | 444.00 | 444.00 | 444.00 | 22,129 |
| 2026-02-03 | 446.50 | 455.00 | 444.50 | 448.50 | 448.50 | 15,697 |
| 2026-02-02 | 455.00 | 455.00 | 439.00 | 452.50 | 452.50 | 55,761 |
| 2026-01-30 | 450.00 | 459.50 | 450.00 | 454.50 | 454.50 | 146,477 |
| 2026-01-29 | 458.00 | 459.50 | 448.00 | 449.50 | 449.50 | 78,384 |
| 2026-01-28 | 459.50 | 460.00 | 452.00 | 453.00 | 453.00 | 26,133 |
| 2026-01-27 | 448.00 | 455.00 | 445.50 | 452.50 | 452.50 | 92,826 |
| 2026-01-26 | 450.00 | 459.50 | 442.50 | 445.00 | 445.00 | 46,010 |
| 2026-01-23 | 460.00 | 460.00 | 442.36 | 450.00 | 450.00 | 233,476 |
| 2026-01-22 | 460.00 | 460.00 | 452.00 | 455.00 | 455.00 | 28,216 |
| 2026-01-21 | 469.00 | 469.00 | 450.00 | 458.00 | 458.00 | 56,106 |
| 2026-01-20 | 450.00 | 464.00 | 450.00 | 453.50 | 453.50 | 36,047 |
| 2026-01-19 | 455.00 | 463.00 | 450.00 | 455.00 | 455.00 | 34,982 |
| 2026-01-16 | 464.00 | 464.00 | 450.50 | 457.00 | 457.00 | 55,942 |
| 2026-01-15 | 469.00 | 469.00 | 455.50 | 460.00 | 460.00 | 64,446 |
| 2026-01-14 | 469.00 | 469.00 | 454.00 | 458.00 | 458.00 | 78,682 |
| 2026-01-13 | 479.00 | 479.00 | 457.00 | 460.00 | 460.00 | 163,292 |
| 2026-01-12 | 475.00 | 475.00 | 469.00 | 470.00 | 470.00 | 24,971 |
| 2026-01-09 | 476.50 | 476.50 | 462.00 | 469.00 | 469.00 | 16,492 |
| 2026-01-08 | 474.00 | 474.50 | 466.00 | 467.50 | 467.50 | 38,304 |
| 2026-01-07 | 493.50 | 494.50 | 460.00 | 465.00 | 465.00 | 59,663 |
| 2026-01-06 | 460.00 | 477.00 | 453.00 | 470.00 | 470.00 | 41,492 |
| 2026-01-05 | 447.00 | 490.50 | 445.00 | 467.00 | 467.00 | 98,452 |
| 2026-01-02 | 451.00 | 475.00 | 441.00 | 450.00 | 450.00 | 20,866 |
| 2025-12-31 | 453.00 | 462.50 | 444.00 | 450.00 | 450.00 | 20,570 |
| 2025-12-30 | 458.00 | 480.50 | 442.00 | 455.50 | 455.50 | 20,224 |
| 2025-12-29 | 461.50 | 490.00 | 451.50 | 457.50 | 457.50 | 17,778 |
| 2025-12-24 | 468.00 | 478.00 | 450.75 | 473.00 | 473.00 | 10,793 |
| 2025-12-23 | 462.00 | 474.00 | 447.50 | 468.50 | 468.50 | 42,603 |
| 2025-12-22 | 450.50 | 485.00 | 450.50 | 467.50 | 467.50 | 21,412 |
| 2025-12-19 | 472.50 | 485.00 | 465.50 | 470.00 | 470.00 | 1,417,847 |
| 2025-12-18 | 480.50 | 487.00 | 470.00 | 470.00 | 470.00 | 45,367 |
| 2025-12-17 | 482.00 | 491.00 | 461.30 | 479.00 | 479.00 | 65,886 |
| 2025-12-16 | 449.00 | 484.00 | 449.00 | 474.00 | 474.00 | 32,876 |
| 2025-12-15 | 482.00 | 485.00 | 461.00 | 470.00 | 470.00 | 67,449 |
| 2025-12-12 | 482.00 | 485.00 | 460.00 | 468.00 | 468.00 | 39,410 |
| 2025-12-11 | 477.00 | 487.00 | 452.00 | 471.00 | 471.00 | 69,400 |
| 2025-12-10 | 465.00 | 478.00 | 460.00 | 470.00 | 470.00 | 46,665 |
| 2025-12-09 | 472.00 | 478.00 | 460.00 | 463.00 | 463.00 | 18,281 |
| 2025-12-08 | 460.00 | 488.00 | 460.00 | 465.00 | 465.00 | 19,319 |
| 2025-12-05 | 455.00 | 492.00 | 455.00 | 466.00 | 466.00 | 102,927 |
| 2025-12-04 | 466.00 | 479.00 | 450.00 | 478.00 | 478.00 | 73,269 |
| 2025-12-03 | 449.00 | 470.00 | 449.00 | 451.00 | 451.00 | 39,454 |
| 2025-12-02 | 472.00 | 498.00 | 472.00 | 472.00 | 472.00 | 136,666 |
| 2025-12-01 | 461.00 | 481.00 | 461.00 | 478.00 | 478.00 | 71,150 |
| 2025-11-28 | 462.00 | 475.00 | 462.00 | 470.00 | 470.00 | 38,069 |
| 2025-11-27 | 459.00 | 472.00 | 450.00 | 470.00 | 470.00 | 77,321 |
| 2025-11-26 | 430.00 | 461.00 | 430.00 | 450.00 | 450.00 | 45,602 |
| 2025-11-25 | 435.00 | 456.00 | 435.00 | 452.00 | 452.00 | 35,727 |
| 2025-11-24 | 421.00 | 453.00 | 421.00 | 435.00 | 435.00 | 89,755 |
| 2025-11-21 | 450.00 | 450.00 | 421.00 | 437.00 | 437.00 | 50,978 |
| 2025-11-20 | 428.00 | 440.24 | 428.00 | 431.00 | 431.00 | 23,765 |
| 2025-11-19 | 430.00 | 438.00 | 421.00 | 430.00 | 430.00 | 81,969 |
| 2025-11-18 | 435.00 | 457.00 | 421.00 | 429.00 | 429.00 | 368,312 |
| 2025-11-17 | 445.00 | 445.00 | 429.00 | 439.00 | 439.00 | 241,503 |
| 2025-11-14 | 446.00 | 450.00 | 421.00 | 445.00 | 445.00 | 459,812 |
| 2025-11-13 | 450.00 | 450.15 | 440.00 | 450.00 | 450.00 | 393,122 |
| 2025-11-12 | 445.00 | 450.00 | 430.00 | 430.00 | 430.00 | 70,838 |
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.