Project Finance Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 78.800 | 79.180 | 77.625 | 78.200 | 63.577 | 524,761 |
| 2024-06-07 | 80.000 | 80.000 | 77.800 | 77.800 | 63.252 | 320,894 |
| 2024-06-06 | 80.000 | 80.000 | 77.738 | 78.000 | 63.415 | 1,711,447 |
| 2024-06-05 | 79.000 | 80.236 | 78.400 | 78.600 | 63.902 | 531,228 |
| 2024-06-04 | 79.000 | 80.000 | 77.061 | 78.000 | 63.415 | 1,546,338 |
| 2024-06-03 | 76.400 | 79.400 | 76.000 | 79.000 | 64.228 | 516,776 |
| 2024-05-31 | 76.000 | 76.600 | 75.140 | 76.000 | 61.788 | 7,045,061 |
| 2024-05-30 | 75.400 | 77.000 | 74.800 | 74.800 | 60.813 | 2,826,980 |
| 2024-05-29 | 70.600 | 76.296 | 70.000 | 75.500 | 61.382 | 1,392,158 |
| 2024-05-28 | 70.000 | 70.600 | 69.842 | 70.600 | 57.398 | 210,728 |
| 2024-05-24 | 70.200 | 70.470 | 69.400 | 70.000 | 56.910 | 2,484,235 |
| 2024-05-23 | 70.800 | 70.800 | 70.016 | 70.200 | 57.073 | 294,299 |
| 2024-05-22 | 70.000 | 70.380 | 69.816 | 70.200 | 57.073 | 1,003,423 |
| 2024-05-21 | 70.200 | 71.000 | 69.424 | 70.000 | 56.910 | 959,659 |
| 2024-05-20 | 70.600 | 71.000 | 69.606 | 70.500 | 57.317 | 750,119 |
| 2024-05-17 | 69.400 | 70.200 | 69.400 | 70.200 | 57.073 | 748,775 |
| 2024-05-16 | 69.400 | 70.000 | 69.080 | 70.000 | 56.910 | 1,543,978 |
| 2024-05-15 | 70.000 | 70.000 | 69.200 | 69.200 | 56.260 | 441,675 |
| 2024-05-14 | 69.600 | 70.000 | 69.200 | 69.200 | 56.260 | 689,083 |
| 2024-05-13 | 69.400 | 69.802 | 69.008 | 69.600 | 56.585 | 1,790,258 |
| 2024-05-10 | 68.800 | 70.000 | 68.600 | 69.800 | 56.748 | 485,320 |
| 2024-05-09 | 69.400 | 69.400 | 68.066 | 69.000 | 56.097 | 505,080 |
| 2024-05-08 | 68.000 | 69.200 | 68.000 | 68.200 | 55.447 | 193,987 |
| 2024-05-07 | 68.200 | 69.200 | 67.688 | 68.200 | 55.447 | 1,017,831 |
| 2024-05-03 | 69.400 | 69.400 | 68.000 | 68.200 | 55.447 | 155,304 |
| 2024-05-02 | 68.900 | 68.900 | 67.700 | 68.000 | 55.284 | 402,833 |
| 2024-05-01 | 69.800 | 70.000 | 69.400 | 69.400 | 55.137 | 463,407 |
| 2024-04-30 | 69.000 | 69.800 | 68.600 | 69.400 | 55.137 | 907,371 |
| 2024-04-29 | 69.000 | 69.600 | 66.800 | 68.600 | 54.502 | 381,334 |
| 2024-04-26 | 68.600 | 69.480 | 68.400 | 69.200 | 54.978 | 373,173 |
| 2024-04-25 | 68.800 | 68.940 | 67.500 | 68.600 | 54.502 | 343,878 |
| 2024-04-24 | 67.800 | 69.000 | 67.400 | 68.000 | 54.025 | 700,227 |
| 2024-04-23 | 68.000 | 68.000 | 67.000 | 67.600 | 53.707 | 620,102 |
| 2024-04-22 | 67.200 | 68.000 | 66.800 | 68.000 | 54.025 | 174,967 |
| 2024-04-19 | 66.800 | 67.540 | 66.800 | 66.800 | 53.072 | 140,617 |
| 2024-04-18 | 66.800 | 67.760 | 66.600 | 67.000 | 53.231 | 72,469 |
| 2024-04-17 | 68.600 | 68.600 | 67.400 | 67.700 | 53.787 | 284,433 |
| 2024-04-16 | 67.000 | 67.648 | 66.800 | 67.000 | 53.231 | 221,608 |
| 2024-04-15 | 66.800 | 70.000 | 66.400 | 67.200 | 53.389 | 830,015 |
| 2024-04-12 | 67.200 | 68.600 | 66.400 | 66.400 | 52.754 | 617,573 |
| 2024-04-11 | 66.400 | 68.000 | 66.400 | 67.000 | 53.231 | 222,230 |
| 2024-04-10 | 66.600 | 68.000 | 66.400 | 67.000 | 53.231 | 312,306 |
| 2024-04-09 | 68.200 | 69.800 | 66.800 | 66.800 | 53.072 | 384,122 |
| 2024-04-08 | 67.400 | 69.200 | 66.600 | 66.600 | 52.913 | 413,730 |
| 2024-04-05 | 66.800 | 68.000 | 66.800 | 67.800 | 53.866 | 178,382 |
| 2024-04-04 | 67.550 | 67.550 | 67.000 | 67.000 | 53.231 | 217,349 |
| 2024-04-03 | 67.000 | 68.000 | 66.600 | 67.000 | 53.231 | 225,993 |
| 2024-04-02 | 68.000 | 68.412 | 67.030 | 67.600 | 53.707 | 422,744 |
| 2024-03-28 | 68.400 | 69.800 | 67.600 | 68.000 | 54.025 | 473,954 |
| 2024-03-27 | 68.400 | 68.700 | 67.908 | 68.200 | 54.184 | 121,425 |
| 2024-03-26 | 68.200 | 69.800 | 67.700 | 68.000 | 54.025 | 282,735 |
| 2024-03-25 | 68.400 | 70.800 | 67.880 | 68.000 | 54.025 | 613,600 |
| 2024-03-22 | 68.000 | 69.600 | 67.800 | 68.000 | 54.025 | 224,296 |
| 2024-03-21 | 70.800 | 70.800 | 67.600 | 67.600 | 53.707 | 525,661 |
| 2024-03-20 | 68.400 | 69.800 | 67.800 | 68.400 | 54.343 | 390,314 |
| 2024-03-19 | 68.200 | 69.800 | 68.000 | 68.200 | 54.184 | 230,317 |
| 2024-03-18 | 68.800 | 70.800 | 68.002 | 68.200 | 54.184 | 1,109,547 |
| 2024-03-15 | 68.800 | 69.600 | 68.000 | 68.000 | 54.025 | 969,850 |
| 2024-03-14 | 69.000 | 70.320 | 68.360 | 68.800 | 54.661 | 3,282,766 |
| 2024-03-13 | 68.000 | 68.200 | 67.200 | 67.200 | 53.389 | 346,671 |
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.