Project Finance Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	61.000	62.000	60.808	62.000	46.844	495,343
2023-09-20	63.000	63.000	61.315	61.400	46.390	613,355
2023-09-19	61.000	61.875	60.600	61.000	46.088	541,693
2023-09-18	58.800	62.601	58.100	60.800	45.937	1,399,345
2023-09-15	58.000	58.200	57.800	57.800	43.670	1,134,398
2023-09-14	57.800	59.800	57.800	57.800	43.670	1,054,892
2023-09-13	57.800	58.600	57.800	57.800	43.670	211,546
2023-09-12	58.000	59.000	57.800	58.000	43.821	477,198
2023-09-11	58.000	59.400	57.000	57.800	43.670	856,683
2023-09-08	58.200	59.800	57.600	57.800	43.670	153,559
2023-09-07	58.200	60.000	57.800	58.200	43.972	132,673
2023-09-06	59.800	59.800	58.000	58.000	43.821	593,734
2023-09-05	58.400	58.790	57.600	58.700	44.350	351,133
2023-09-04	59.200	59.800	57.710	58.600	44.275	606,586
2023-09-01	58.200	60.000	57.800	57.800	43.670	341,350
2023-08-31	58.000	59.800	57.600	57.600	43.519	1,269,519
2023-08-30	58.600	58.600	57.600	57.600	43.519	428,841
2023-08-29	57.400	58.600	57.400	58.000	43.821	2,732,186
2023-08-25	58.600	58.600	57.588	58.000	43.821	1,117,897
2023-08-24	57.800	58.600	57.300	57.800	43.670	920,483
2023-08-23	58.000	58.000	57.300	57.800	43.670	3,281,596
2023-08-22	57.400	57.668	57.270	57.600	43.519	192,953
2023-08-21	57.400	58.400	57.200	57.600	43.519	971,419
2023-08-18	58.000	58.200	57.272	58.000	43.821	440,450
2023-08-17	58.800	59.600	57.200	57.200	43.217	566,928
2023-08-16	61.600	61.800	58.000	58.000	43.821	202,092
2023-08-15	60.000	60.000	58.000	58.000	43.821	490,211
2023-08-14	60.000	60.600	58.629	60.000	45.332	528,334
2023-08-11	60.000	63.800	60.000	60.200	45.484	2,675,489
2023-08-10	58.000	58.800	56.200	57.400	43.368	257,918
2023-08-09	58.400	59.400	57.000	59.000	44.577	249,406
2023-08-08	58.200	59.800	56.318	57.200	43.217	1,640,366
2023-08-07	58.400	59.288	55.800	58.400	44.124	1,736,911
2023-08-04	59.000	60.000	56.443	58.000	43.821	870,063
2023-08-03	58.200	59.800	58.000	58.900	44.501	284,436
2023-08-02	58.000	59.547	57.610	58.000	43.821	399,661
2023-08-01	58.800	60.000	57.800	58.800	44.426	205,465
2023-07-31	57.000	59.600	56.200	57.800	43.670	965,119
2023-07-28	56.800	57.400	56.631	57.000	43.066	168,128
2023-07-27	57.400	57.800	56.000	56.800	42.915	828,047
2023-07-26	58.000	58.000	57.000	57.800	42.476	1,091,298
2023-07-25	57.800	58.400	57.320	58.400	42.917	328,908
2023-07-24	58.000	59.000	57.400	57.400	42.182	2,008,146
2023-07-21	57.400	58.400	56.000	58.000	42.623	4,895,067
2023-07-20	57.800	58.800	56.000	57.000	41.888	2,609,748
2023-07-19	56.000	58.000	55.800	56.700	41.667	2,586,030
2023-07-18	57.600	60.200	54.000	55.000	40.418	2,689,856
2023-07-17	58.000	58.440	57.200	57.200	42.035	311,698
2023-07-14	58.600	60.800	57.600	58.000	42.623	314,075
2023-07-13	60.000	61.400	57.825	58.000	42.623	424,903
2023-07-12	59.400	61.400	59.400	59.400	43.652	209,545
2023-07-11	60.600	61.400	59.134	59.400	43.652	270,759
2023-07-10	60.200	60.800	58.000	60.200	44.239	429,828
2023-07-07	60.400	62.800	60.290	60.400	44.386	234,263
2023-07-06	62.000	62.400	59.400	59.800	43.946	572,356
2023-07-05	61.000	63.000	59.800	60.400	44.386	2,561,463
2023-07-04	62.600	65.200	60.000	60.800	44.680	1,483,954
2023-07-03	63.800	65.800	62.600	62.600	46.003	367,632
2023-06-30	63.000	65.800	63.000	63.000	46.297	671,372
2023-06-29	62.600	64.800	62.400	63.400	46.591	694,570

← NewerPage 14 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.