Project Finance Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 68.000 | 69.400 | 68.000 | 68.000 | 54.025 | 186,071 |
| 2024-03-11 | 68.600 | 69.656 | 68.000 | 68.600 | 54.502 | 260,450 |
| 2024-03-08 | 68.200 | 70.400 | 68.158 | 68.400 | 54.343 | 435,181 |
| 2024-03-07 | 68.800 | 70.800 | 68.400 | 68.600 | 54.502 | 197,904 |
| 2024-03-06 | 68.800 | 68.967 | 68.200 | 68.200 | 54.184 | 1,024,613 |
| 2024-03-05 | 70.800 | 70.800 | 68.500 | 68.600 | 54.502 | 280,674 |
| 2024-03-04 | 68.200 | 68.668 | 68.200 | 68.400 | 54.343 | 443,443 |
| 2024-03-01 | 68.600 | 70.800 | 68.400 | 68.400 | 54.343 | 436,874 |
| 2024-02-29 | 69.400 | 69.600 | 68.800 | 68.800 | 54.661 | 166,378 |
| 2024-02-28 | 69.600 | 70.800 | 69.200 | 69.400 | 55.137 | 571,804 |
| 2024-02-27 | 70.000 | 70.800 | 68.600 | 68.600 | 54.502 | 2,755,088 |
| 2024-02-26 | 70.200 | 70.822 | 69.000 | 69.600 | 55.296 | 380,380 |
| 2024-02-23 | 70.200 | 71.000 | 70.200 | 70.200 | 55.773 | 318,984 |
| 2024-02-22 | 70.200 | 71.800 | 70.000 | 70.200 | 55.773 | 129,157 |
| 2024-02-21 | 71.000 | 71.400 | 70.000 | 70.000 | 55.614 | 409,978 |
| 2024-02-20 | 71.400 | 72.000 | 70.200 | 70.200 | 55.773 | 445,004 |
| 2024-02-19 | 71.000 | 71.544 | 70.400 | 71.400 | 56.726 | 518,169 |
| 2024-02-16 | 70.000 | 71.000 | 69.582 | 70.400 | 55.932 | 1,650,833 |
| 2024-02-15 | 69.400 | 70.750 | 68.960 | 69.400 | 55.137 | 1,344,588 |
| 2024-02-14 | 71.000 | 71.800 | 69.134 | 69.800 | 54.199 | 1,671,839 |
| 2024-02-13 | 71.000 | 72.000 | 69.300 | 71.000 | 55.131 | 848,204 |
| 2024-02-12 | 69.200 | 70.640 | 69.200 | 70.200 | 54.510 | 157,727 |
| 2024-02-09 | 69.600 | 70.800 | 69.557 | 70.000 | 54.354 | 1,184,419 |
| 2024-02-08 | 70.200 | 70.200 | 69.200 | 70.000 | 54.354 | 229,982 |
| 2024-02-07 | 69.000 | 70.200 | 69.000 | 69.200 | 53.733 | 576,880 |
| 2024-02-06 | 69.600 | 71.600 | 69.000 | 69.200 | 53.733 | 300,979 |
| 2024-02-05 | 69.800 | 71.600 | 69.129 | 69.400 | 53.888 | 627,094 |
| 2024-02-02 | 69.600 | 71.800 | 69.000 | 70.000 | 54.354 | 809,781 |
| 2024-02-01 | 69.000 | 70.000 | 69.000 | 70.000 | 54.354 | 392,917 |
| 2024-01-31 | 69.000 | 70.800 | 68.399 | 69.000 | 53.578 | 598,249 |
| 2024-01-30 | 69.400 | 69.800 | 68.600 | 69.000 | 53.578 | 714,555 |
| 2024-01-29 | 69.600 | 70.612 | 68.800 | 69.000 | 53.578 | 1,039,559 |
| 2024-01-26 | 69.000 | 69.600 | 67.000 | 68.800 | 53.423 | 945,141 |
| 2024-01-25 | 67.000 | 70.000 | 66.220 | 70.000 | 54.354 | 1,380,062 |
| 2024-01-24 | 66.400 | 67.400 | 65.700 | 66.400 | 51.559 | 59,525 |
| 2024-01-23 | 65.600 | 66.896 | 65.000 | 66.200 | 51.404 | 181,410 |
| 2024-01-22 | 65.800 | 66.600 | 65.790 | 66.000 | 51.248 | 2,731,148 |
| 2024-01-19 | 64.400 | 66.000 | 64.200 | 65.200 | 50.627 | 6,435,112 |
| 2024-01-18 | 65.600 | 65.800 | 64.000 | 64.000 | 49.695 | 414,504 |
| 2024-01-17 | 64.600 | 66.400 | 63.800 | 64.400 | 50.006 | 240,672 |
| 2024-01-16 | 64.200 | 66.000 | 64.200 | 64.200 | 49.851 | 465,202 |
| 2024-01-15 | 63.800 | 66.229 | 63.800 | 65.000 | 50.472 | 521,931 |
| 2024-01-12 | 66.000 | 66.000 | 64.200 | 64.200 | 49.851 | 455,504 |
| 2024-01-11 | 64.800 | 67.400 | 64.250 | 64.900 | 50.394 | 540,088 |
| 2024-01-10 | 65.200 | 67.400 | 64.200 | 65.200 | 50.627 | 202,326 |
| 2024-01-09 | 65.000 | 65.800 | 64.600 | 64.600 | 50.161 | 142,650 |
| 2024-01-08 | 65.400 | 66.330 | 64.750 | 65.200 | 50.627 | 119,233 |
| 2024-01-05 | 66.000 | 66.600 | 65.400 | 65.400 | 50.782 | 176,162 |
| 2024-01-04 | 66.800 | 67.400 | 65.384 | 65.700 | 51.015 | 477,233 |
| 2024-01-03 | 65.200 | 65.600 | 64.600 | 65.200 | 50.627 | 138,121 |
| 2024-01-02 | 66.000 | 67.000 | 64.360 | 65.600 | 50.938 | 166,762 |
| 2023-12-29 | 65.600 | 65.800 | 64.250 | 65.600 | 50.938 | 45,316 |
| 2023-12-28 | 65.200 | 66.000 | 63.868 | 65.600 | 50.938 | 257,537 |
| 2023-12-27 | 63.600 | 66.000 | 63.600 | 65.200 | 50.627 | 531,969 |
| 2023-12-22 | 65.400 | 66.400 | 64.850 | 65.600 | 50.938 | 167,374 |
| 2023-12-21 | 66.400 | 66.499 | 65.701 | 66.000 | 51.248 | 184,478 |
| 2023-12-20 | 65.000 | 67.200 | 64.800 | 65.400 | 50.782 | 1,384,883 |
| 2023-12-19 | 66.200 | 66.352 | 64.874 | 65.400 | 50.782 | 1,503,394 |
| 2023-12-18 | 64.400 | 65.800 | 63.540 | 65.000 | 50.472 | 1,344,320 |
| 2023-12-15 | 63.400 | 64.200 | 62.000 | 62.000 | 48.142 | 348,293 |
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.