Project Finance Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	84.800	85.000	83.000	84.800	59.804	2,121,248
2023-01-03	82.400	86.200	82.094	86.200	60.791	398,735
2022-12-30	84.812	86.000	83.000	84.000	59.239	238,632
2022-12-29	83.600	84.100	82.887	84.100	59.310	237,905
2022-12-28	84.000	84.000	82.729	83.000	58.534	271,908
2022-12-23	84.800	84.800	82.600	83.200	58.675	252,719
2022-12-22	84.000	84.551	83.000	84.000	59.239	333,650
2022-12-21	84.000	85.800	82.464	85.000	59.945	79,505
2022-12-20	84.000	85.800	82.400	85.000	59.945	604,716
2022-12-19	83.800	86.000	82.000	82.800	58.393	270,828
2022-12-16	82.000	85.400	81.200	82.000	57.829	499,158
2022-12-15	83.000	86.200	81.926	83.000	58.534	326,038
2022-12-14	82.800	86.800	82.800	84.000	59.239	392,223
2022-12-13	86.800	86.800	82.800	84.900	59.874	317,979
2022-12-12	84.400	86.800	82.500	83.000	58.534	428,496
2022-12-09	83.200	84.000	82.200	82.800	58.393	833,293
2022-12-08	84.000	85.800	83.200	83.200	58.675	907,085
2022-12-07	83.200	83.600	82.200	83.000	58.534	226,692
2022-12-06	83.000	85.000	82.580	84.200	59.380	459,603
2022-12-05	86.000	86.000	81.200	84.500	59.592	271,805
2022-12-02	84.000	86.000	82.910	83.300	58.746	232,765
2022-12-01	87.000	87.000	82.000	83.100	58.605	1,043,488
2022-11-30	84.000	87.100	84.000	86.600	61.073	1,206,300
2022-11-29	84.000	84.800	84.000	84.400	59.521	525,798
2022-11-28	85.000	85.000	84.000	84.500	59.592	541,043
2022-11-25	83.200	85.000	83.000	84.000	59.239	322,982
2022-11-24	84.000	84.200	83.300	84.200	59.380	118,141
2022-11-23	82.000	84.000	82.000	84.000	59.239	159,542
2022-11-22	81.000	83.800	80.100	83.800	59.098	354,280
2022-11-21	81.200	83.600	79.000	83.600	58.957	413,819
2022-11-18	83.200	83.200	78.754	80.400	56.701	555,992
2022-11-17	80.000	81.800	78.600	81.800	57.688	183,100
2022-11-16	76.600	81.150	76.600	78.400	55.290	488,272
2022-11-15	78.000	80.800	77.020	78.200	55.149	976,554
2022-11-14	78.000	81.000	76.738	79.000	55.713	1,166,413
2022-11-11	83.600	83.600	77.027	80.500	56.771	1,542,083
2022-11-10	80.200	83.800	78.332	83.200	58.675	455,409
2022-11-09	81.400	83.800	80.000	80.000	55.304	481,315
2022-11-08	85.000	85.390	80.402	82.000	56.686	541,266
2022-11-07	84.000	87.000	83.530	83.600	57.792	886,441
2022-11-04	84.000	85.000	82.106	85.000	58.760	319,851
2022-11-03	84.000	86.800	82.200	84.200	58.207	584,210
2022-11-02	86.400	87.000	84.149	86.000	59.451	150,178
2022-11-01	85.000	85.800	83.608	84.900	58.691	81,851
2022-10-31	82.200	84.200	82.200	83.900	58.000	62,662
2022-10-28	82.800	84.400	80.590	83.200	57.516	146,448
2022-10-27	81.800	84.400	80.120	83.000	57.377	658,664
2022-10-26	81.600	81.600	79.200	81.200	56.133	114,522
2022-10-25	79.000	81.800	75.800	81.800	56.548	344,505
2022-10-24	78.000	79.356	76.874	78.700	54.405	535,504
2022-10-21	77.600	78.932	76.600	78.000	53.921	408,338
2022-10-20	76.600	77.475	76.000	77.000	53.230	677,215
2022-10-19	75.600	77.400	75.600	76.400	52.815	142,502
2022-10-18	77.000	77.400	75.002	75.400	52.124	133,476
2022-10-17	74.000	75.800	73.400	75.100	51.916	717,161
2022-10-14	71.400	75.271	70.600	72.600	50.188	2,338,587
2022-10-13	72.000	73.000	70.699	70.800	48.944	899,427
2022-10-12	77.200	78.800	72.000	72.000	49.773	584,080
2022-10-11	79.000	81.800	77.000	77.000	53.230	393,678
2022-10-10	80.200	81.800	78.776	80.600	55.718	113,754

← NewerPage 17 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.