Project Finance Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	63.000	64.400	61.798	64.400	50.006	447,193
2023-12-13	61.000	65.236	61.000	61.800	47.987	1,569,642
2023-12-12	58.800	60.325	58.800	59.800	46.434	1,108,811
2023-12-11	61.600	61.600	58.076	58.600	45.502	331,894
2023-12-08	59.400	61.800	59.000	60.400	46.900	674,826
2023-12-07	59.400	61.800	59.400	60.000	46.589	250,750
2023-12-06	59.400	59.952	59.400	59.400	46.124	283,276
2023-12-05	59.000	61.800	59.000	60.100	46.667	430,244
2023-12-04	59.800	61.800	59.800	59.800	46.434	177,386
2023-12-01	59.600	61.800	59.400	59.800	46.434	258,362
2023-11-30	59.800	61.800	58.920	59.600	46.279	513,921
2023-11-29	60.000	60.800	58.900	59.000	45.813	961,449
2023-11-28	59.800	60.650	59.800	59.800	46.434	1,136,525
2023-11-27	60.000	61.000	59.400	59.800	46.434	582,431
2023-11-24	59.800	60.800	59.200	59.200	45.968	240,609
2023-11-23	60.000	60.560	59.000	59.400	46.124	357,631
2023-11-22	59.000	60.800	59.000	60.800	47.211	310,768
2023-11-21	58.400	59.400	58.400	59.000	45.813	1,071,623
2023-11-20	58.200	60.000	58.200	58.800	45.658	2,616,132
2023-11-17	58.400	59.800	57.660	59.000	45.813	685,833
2023-11-16	56.200	58.580	56.200	58.300	45.269	679,852
2023-11-15	59.000	60.000	58.000	58.600	44.275	1,481,349
2023-11-14	57.600	58.400	57.000	57.800	43.670	1,233,133
2023-11-13	56.200	57.400	56.050	57.400	43.368	741,141
2023-11-10	56.000	58.600	56.000	56.000	42.310	244,858
2023-11-09	57.200	58.600	56.560	57.000	43.066	790,270
2023-11-08	58.200	58.600	56.560	57.000	43.066	1,524,689
2023-11-07	58.000	58.263	57.243	58.200	43.972	1,317,299
2023-11-06	56.400	58.400	55.800	57.400	43.368	617,210
2023-11-03	55.800	57.000	55.600	56.400	42.613	1,716,894
2023-11-02	55.000	56.600	54.580	55.600	42.008	2,485,206
2023-11-01	54.600	54.900	53.600	54.700	41.328	195,475
2023-10-31	54.000	55.800	52.911	54.400	41.101	737,579
2023-10-30	53.200	54.623	52.800	54.400	41.101	426,536
2023-10-27	52.200	55.200	52.200	55.200	41.706	543,022
2023-10-26	53.400	55.200	52.200	54.400	41.101	653,954
2023-10-25	53.000	54.000	52.350	54.000	40.799	288,363
2023-10-24	53.000	53.100	52.288	52.600	39.741	394,423
2023-10-23	53.000	53.596	51.842	53.400	40.346	415,315
2023-10-20	53.200	54.800	51.200	52.600	39.741	1,562,651
2023-10-19	54.200	55.000	52.800	52.800	39.893	145,885
2023-10-18	53.800	55.000	53.600	54.400	41.101	1,816,204
2023-10-17	54.200	56.800	53.000	53.400	40.346	688,692
2023-10-16	56.800	56.802	54.400	54.600	41.253	607,013
2023-10-13	57.400	58.800	55.000	57.800	43.670	484,060
2023-10-12	58.000	58.490	57.600	58.000	43.821	1,057,608
2023-10-11	58.000	58.200	57.250	57.900	43.746	396,532
2023-10-10	59.000	59.000	58.000	58.000	43.821	346,065
2023-10-09	58.400	58.520	58.000	58.200	43.972	706,954
2023-10-06	59.000	59.900	57.600	58.900	44.501	645,311
2023-10-05	60.000	60.000	59.978	60.000	45.332	385,612
2023-10-04	61.200	61.200	60.000	60.000	45.332	278,147
2023-10-03	61.600	62.800	60.800	60.800	45.937	511,279
2023-10-02	61.400	62.800	61.124	61.400	46.390	142,830
2023-09-29	61.600	62.000	61.400	61.400	46.390	247,980
2023-09-28	61.600	62.800	61.600	61.800	46.692	461,456
2023-09-27	61.400	62.800	61.400	61.600	46.541	307,376
2023-09-26	61.000	62.800	61.000	62.000	46.844	663,423
2023-09-25	62.600	62.768	61.893	62.400	47.146	497,323
2023-09-22	62.800	62.800	61.000	62.800	47.448	110,115

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.