Project Finance Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	80.200	81.800	78.776	80.600	55.718	113,754
2022-10-07	80.000	81.800	78.380	79.100	54.681	180,936
2022-10-06	78.600	80.800	78.576	79.800	55.165	86,186
2022-10-05	81.000	83.800	78.200	78.200	54.059	1,057,181
2022-10-04	80.000	82.455	79.895	81.600	56.410	189,928
2022-10-03	83.800	83.800	81.000	82.000	56.686	182,966
2022-09-30	80.000	84.000	80.000	84.000	58.069	112,973
2022-09-29	83.800	84.000	80.000	84.000	58.069	246,850
2022-09-28	84.200	84.226	75.902	83.800	57.930	626,218
2022-09-27	88.000	89.000	84.200	84.200	58.207	755,227
2022-09-26	88.200	90.800	88.200	89.000	61.525	107,858
2022-09-23	90.200	91.800	89.000	89.000	61.525	80,863
2022-09-22	90.000	93.852	90.000	90.000	62.216	175,969
2022-09-21	92.600	94.400	90.400	94.400	65.258	116,868
2022-09-20	91.159	92.450	90.875	92.300	63.806	28,526
2022-09-16	92.000	94.400	90.678	94.000	64.982	328,625
2022-09-15	94.000	94.400	91.000	94.000	64.982	85,280
2022-09-14	90.400	94.000	90.360	94.000	64.982	102,690
2022-09-13	92.600	94.200	91.200	91.200	63.046	229,384
2022-09-12	94.400	94.400	92.000	94.400	65.258	213,982
2022-09-09	90.600	94.400	90.600	92.000	63.599	121,134
2022-09-08	92.800	92.800	90.996	92.200	63.737	115,646
2022-09-07	91.200	92.800	90.968	91.700	63.392	298,280
2022-09-06	92.000	94.400	91.250	92.000	63.599	86,782
2022-09-05	94.400	94.400	91.181	92.800	64.152	96,091
2022-09-02	91.731	94.400	91.200	92.800	64.152	241,243
2022-09-01	91.200	94.400	91.200	92.800	64.152	79,770
2022-08-31	94.600	94.600	91.000	91.000	62.908	65,613
2022-08-30	92.982	94.600	91.200	93.300	64.498	679,573
2022-08-26	91.200	94.600	91.200	92.800	64.152	1,185,845
2022-08-25	93.400	94.800	91.200	93.500	64.636	140,366
2022-08-24	92.200	94.600	91.200	94.600	65.396	145,187
2022-08-23	92.400	93.560	90.450	92.400	63.876	106,890
2022-08-22	93.200	95.000	90.420	95.000	65.673	79,906
2022-08-19	92.000	95.000	89.400	95.000	65.673	189,245
2022-08-18	90.400	95.000	90.200	95.000	65.673	237,692
2022-08-17	89.400	94.800	89.400	92.200	63.737	125,032
2022-08-16	94.400	95.000	92.000	95.000	65.673	142,020
2022-08-15	91.800	94.600	91.000	91.900	63.530	151,688
2022-08-12	91.000	94.400	91.000	91.800	63.461	602,880
2022-08-11	92.600	93.744	91.800	93.000	64.290	96,121
2022-08-10	91.800	92.790	89.270	92.600	64.014	483,449
2022-08-09	92.800	94.400	91.800	92.200	63.737	102,151
2022-08-08	93.000	94.800	92.576	93.000	64.290	212,244
2022-08-05	91.600	93.600	91.552	93.600	64.705	160,720
2022-08-04	89.932	91.400	89.932	90.900	62.839	70,212
2022-08-03	93.000	93.000	90.800	91.000	61.815	276,510
2022-08-02	91.800	94.800	90.966	92.200	62.630	232,697
2022-08-01	93.050	95.200	92.471	93.500	63.513	204,999
2022-07-29	93.400	94.000	92.000	92.000	62.494	131,554
2022-07-28	92.600	93.000	91.400	92.500	62.834	580,842
2022-07-27	91.800	92.120	90.600	90.600	61.543	367,889
2022-07-26	92.000	93.000	90.800	91.600	62.222	289,425
2022-07-25	92.200	92.600	90.200	91.600	62.222	366,505
2022-07-22	89.800	90.350	87.200	90.000	61.136	1,081,927
2022-07-21	87.200	90.400	87.200	89.000	60.456	427,239
2022-07-20	89.600	90.000	87.000	88.000	59.777	345,320
2022-07-19	90.600	91.800	88.306	89.100	60.524	179,022
2022-07-18	92.400	92.400	90.000	90.000	61.136	198,495
2022-07-15	90.000	90.800	88.500	90.400	61.407	186,401

← NewerPage 18 of 22 · 1,263 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.