Project Finance Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	62.400	63.800	62.000	62.400	45.856	731,539
2023-06-27	63.000	64.000	61.000	62.000	45.562	1,506,902
2023-06-26	65.000	65.400	62.800	62.800	46.150	242,112
2023-06-23	63.000	65.900	62.050	65.000	47.767	663,179
2023-06-22	64.000	65.800	63.000	64.400	47.326	112,274
2023-06-21	64.000	66.800	63.800	64.000	47.032	647,548
2023-06-20	66.000	66.800	64.000	64.000	47.032	228,060
2023-06-19	65.000	67.800	64.598	65.000	47.767	200,804
2023-06-16	67.000	67.000	64.800	64.800	47.620	664,617
2023-06-15	65.800	68.000	65.800	67.000	49.237	312,049
2023-06-14	67.000	68.800	65.830	66.200	48.649	442,255
2023-06-13	67.800	67.800	66.000	66.500	48.869	271,008
2023-06-12	68.800	68.800	66.414	67.600	49.678	253,198
2023-06-09	67.000	68.400	67.000	67.000	49.237	414,345
2023-06-08	68.800	70.800	67.177	67.900	49.898	338,788
2023-06-07	67.000	68.700	67.000	68.700	50.486	230,920
2023-06-06	69.800	69.800	67.400	68.000	49.971	476,225
2023-06-05	67.600	69.000	67.400	67.400	49.531	542,562
2023-06-02	67.800	69.000	67.000	68.000	49.971	329,216
2023-06-01	67.400	69.800	67.400	68.400	50.265	338,845
2023-05-31	70.400	70.800	67.038	68.000	49.971	260,754
2023-05-30	68.600	69.600	67.600	69.200	50.853	893,926
2023-05-26	68.400	70.800	68.000	68.600	50.412	831,312
2023-05-25	68.000	70.800	68.000	68.400	50.265	394,237
2023-05-24	68.400	71.800	68.400	68.400	50.265	82,592
2023-05-23	69.000	70.800	68.164	69.700	51.221	696,632
2023-05-22	71.600	71.600	69.988	70.200	51.588	228,523
2023-05-19	70.400	71.000	70.000	70.400	51.735	628,865
2023-05-18	71.000	73.800	70.100	70.600	51.882	318,391
2023-05-17	71.800	72.500	71.130	72.300	53.131	2,072,118
2023-05-16	71.000	72.000	70.560	71.800	52.764	301,136
2023-05-15	73.000	73.800	71.000	72.000	52.911	561,965
2023-05-12	71.800	74.800	71.000	71.800	52.764	384,552
2023-05-11	72.000	73.300	71.800	73.300	53.866	214,512
2023-05-10	74.200	75.400	72.000	73.000	52.484	403,118
2023-05-09	73.200	75.400	72.600	73.000	52.484	413,125
2023-05-05	72.000	74.800	71.600	71.600	51.477	200,255
2023-05-04	72.000	74.800	71.600	71.600	51.477	598,481
2023-05-03	72.000	75.200	71.600	73.600	52.915	394,657
2023-05-02	73.200	76.000	72.000	73.900	53.131	281,849
2023-04-28	73.200	74.800	73.000	74.200	53.347	297,371
2023-04-27	75.000	75.000	73.000	73.000	52.484	238,774
2023-04-26	75.000	75.300	74.600	75.300	54.138	105,452
2023-04-25	75.000	75.600	73.000	73.600	52.915	361,196
2023-04-24	73.000	75.800	73.000	73.600	52.915	182,035
2023-04-21	73.000	75.200	73.000	73.000	52.484	246,141
2023-04-20	74.600	74.800	73.574	73.900	53.131	206,585
2023-04-19	75.000	75.800	74.759	74.900	53.850	209,599
2023-04-18	75.000	75.000	74.300	74.600	53.634	177,843
2023-04-17	75.000	75.800	74.200	75.000	53.922	244,995
2023-04-14	75.200	76.000	74.200	75.600	54.353	196,083
2023-04-13	75.200	75.200	72.200	75.200	54.066	268,650
2023-04-12	73.000	74.824	72.000	72.000	51.765	249,471
2023-04-11	71.000	73.425	70.660	73.100	52.556	360,044
2023-04-06	70.000	72.000	70.000	72.000	51.765	773,073
2023-04-05	69.000	71.000	69.000	70.000	50.327	567,125
2023-04-04	68.600	69.915	68.000	69.000	49.608	1,531,538
2023-04-03	67.600	71.000	67.500	68.400	49.177	362,392
2023-03-31	69.600	69.889	68.000	69.000	49.608	1,110,234
2023-03-30	68.200	69.600	67.800	68.900	49.536	777,517

← NewerPage 15 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.