Project Finance Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 78.200 | 78.600 | 77.400 | 78.200 | 64.856 | 175,432 |
| 2024-09-02 | 78.000 | 80.280 | 77.791 | 78.600 | 65.187 | 445,553 |
| 2024-08-30 | 78.000 | 78.800 | 78.000 | 78.000 | 64.690 | 87,219 |
| 2024-08-29 | 78.000 | 79.000 | 77.999 | 78.600 | 65.187 | 126,380 |
| 2024-08-28 | 78.200 | 80.800 | 77.443 | 77.900 | 64.607 | 103,077 |
| 2024-08-27 | 78.400 | 78.600 | 77.400 | 78.400 | 65.021 | 219,690 |
| 2024-08-23 | 77.000 | 81.000 | 77.000 | 78.400 | 65.021 | 237,395 |
| 2024-08-22 | 78.000 | 79.800 | 77.600 | 77.600 | 64.358 | 160,272 |
| 2024-08-21 | 79.000 | 80.800 | 78.000 | 78.000 | 64.690 | 153,591 |
| 2024-08-20 | 79.800 | 81.000 | 78.000 | 78.000 | 64.690 | 301,150 |
| 2024-08-19 | 81.800 | 81.800 | 79.200 | 79.600 | 66.017 | 103,522 |
| 2024-08-16 | 80.000 | 81.800 | 79.000 | 79.400 | 65.851 | 414,866 |
| 2024-08-15 | 78.800 | 81.000 | 78.600 | 78.600 | 65.187 | 192,088 |
| 2024-08-14 | 79.600 | 81.000 | 78.200 | 78.200 | 64.856 | 96,093 |
| 2024-08-13 | 79.000 | 80.456 | 78.000 | 78.000 | 64.690 | 334,034 |
| 2024-08-12 | 79.800 | 80.580 | 78.782 | 79.600 | 66.017 | 322,766 |
| 2024-08-09 | 80.000 | 82.000 | 78.760 | 79.600 | 66.017 | 555,045 |
| 2024-08-08 | 79.400 | 80.000 | 79.000 | 79.700 | 66.100 | 666,623 |
| 2024-08-07 | 79.600 | 80.432 | 78.705 | 80.200 | 65.203 | 361,156 |
| 2024-08-06 | 78.800 | 80.000 | 78.000 | 78.000 | 63.415 | 470,791 |
| 2024-08-05 | 79.000 | 81.850 | 77.985 | 79.000 | 64.228 | 1,150,251 |
| 2024-08-02 | 77.800 | 78.536 | 76.590 | 77.400 | 62.927 | 1,671,959 |
| 2024-08-01 | 77.800 | 79.000 | 76.498 | 78.800 | 64.065 | 2,392,852 |
| 2024-07-31 | 75.600 | 77.800 | 75.600 | 76.000 | 61.788 | 61,477 |
| 2024-07-30 | 75.800 | 76.610 | 75.600 | 75.800 | 61.626 | 314,997 |
| 2024-07-29 | 76.000 | 76.824 | 75.600 | 75.600 | 61.463 | 96,340 |
| 2024-07-26 | 75.800 | 77.600 | 75.600 | 75.800 | 61.626 | 82,798 |
| 2024-07-25 | 75.800 | 77.600 | 75.800 | 75.800 | 61.626 | 123,755 |
| 2024-07-24 | 75.800 | 76.600 | 75.600 | 75.800 | 61.626 | 161,001 |
| 2024-07-23 | 75.600 | 76.941 | 75.600 | 75.800 | 61.626 | 113,931 |
| 2024-07-22 | 76.000 | 76.400 | 75.600 | 75.600 | 61.463 | 151,752 |
| 2024-07-19 | 76.200 | 77.056 | 75.800 | 76.200 | 61.951 | 27,669 |
| 2024-07-18 | 76.200 | 76.955 | 75.800 | 75.800 | 61.626 | 243,808 |
| 2024-07-17 | 76.000 | 77.000 | 75.400 | 76.000 | 61.788 | 160,350 |
| 2024-07-16 | 76.000 | 77.600 | 76.000 | 76.200 | 61.951 | 118,982 |
| 2024-07-15 | 76.400 | 77.600 | 76.000 | 76.000 | 61.788 | 82,249 |
| 2024-07-12 | 76.200 | 77.600 | 76.000 | 76.400 | 62.114 | 162,617 |
| 2024-07-11 | 75.400 | 77.600 | 75.400 | 76.800 | 62.439 | 157,278 |
| 2024-07-10 | 76.800 | 76.800 | 74.800 | 75.200 | 61.138 | 260,668 |
| 2024-07-09 | 75.600 | 77.000 | 75.200 | 75.200 | 61.138 | 232,498 |
| 2024-07-08 | 76.000 | 77.600 | 74.400 | 75.800 | 61.626 | 1,709,198 |
| 2024-07-05 | 72.000 | 75.200 | 72.000 | 74.600 | 60.650 | 3,889,490 |
| 2024-07-04 | 72.000 | 72.800 | 71.775 | 72.000 | 58.536 | 216,693 |
| 2024-07-03 | 68.400 | 73.000 | 68.000 | 72.000 | 58.536 | 3,299,312 |
| 2024-07-02 | 68.200 | 69.400 | 67.560 | 68.000 | 55.284 | 883,644 |
| 2024-07-01 | 68.600 | 70.000 | 68.000 | 68.200 | 55.447 | 512,269 |
| 2024-06-28 | 68.000 | 70.800 | 67.860 | 68.400 | 55.610 | 246,855 |
| 2024-06-27 | 70.000 | 71.400 | 67.600 | 67.600 | 54.959 | 217,080 |
| 2024-06-26 | 70.000 | 71.400 | 69.000 | 69.800 | 56.748 | 273,388 |
| 2024-06-25 | 69.600 | 71.600 | 69.225 | 69.800 | 56.748 | 410,711 |
| 2024-06-24 | 69.600 | 71.600 | 69.200 | 69.200 | 56.260 | 582,226 |
| 2024-06-21 | 71.600 | 71.600 | 69.280 | 71.600 | 58.211 | 1,325,911 |
| 2024-06-20 | 71.200 | 71.200 | 69.000 | 70.200 | 57.073 | 163,715 |
| 2024-06-19 | 68.600 | 70.000 | 68.600 | 69.000 | 56.097 | 80,882 |
| 2024-06-18 | 69.600 | 70.800 | 69.000 | 69.200 | 56.260 | 96,926 |
| 2024-06-17 | 70.200 | 72.600 | 69.600 | 69.600 | 56.585 | 90,436 |
| 2024-06-14 | 71.000 | 72.000 | 69.600 | 70.000 | 56.910 | 476,467 |
| 2024-06-13 | 70.500 | 71.000 | 69.780 | 71.000 | 57.723 | 139,560 |
| 2024-06-12 | 71.010 | 73.000 | 70.000 | 70.200 | 57.073 | 356,070 |
| 2024-06-11 | 77.200 | 77.200 | 69.800 | 70.100 | 56.992 | 519,169 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.0158 GBP |
| 2026-05-07 | 0.0158 GBP |
| 2026-02-12 | 0.0158 GBP |
| 2025-12-04 | 0.0158 GBP |
| 2025-07-31 | 0.0158 GBP |
| 2025-05-15 | 0.0158 GBP |
| 2025-02-20 | 0.0158 GBP |
| 2024-11-14 | 0.0158 GBP |
| 2024-08-08 | 0.0158 GBP |
| 2024-05-02 | 0.0158 GBP |
| 2024-02-15 | 0.0158 GBP |
| 2023-11-16 | 0.0158 GBP |
| 2023-07-27 | 0.0158 GBP |
| 2023-05-11 | 0.0158 GBP |
| 2023-02-02 | 0.0158 GBP |
| 2022-11-10 | 0.0158 GBP |
| 2022-08-04 | 0.0158 GBP |
| 2022-05-12 | 0.0158 GBP |
| 2022-02-03 | 0.0158 GBP |
| 2021-11-11 | 0.0158 GBP |
| 2021-07-29 | 0.0158 GBP |
| 2021-05-13 | 0.0158 GBP |
| 2021-02-04 | 0.0158 GBP |
| 2020-12-03 | 0.0025 GBP |
| 2020-10-29 | 0.0155 GBP |
| 2020-07-30 | 0.0155 GBP |
| 2020-05-07 | 0.0155 GBP |
| 2020-01-30 | 0.0155 GBP |
| 2019-10-31 | 0.0180 GBP |
| 2019-08-01 | 0.0155 GBP |
| 2019-05-02 | 0.0155 GBP |
| 2019-01-31 | 0.0153 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.