Project Finance Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 76.500 | 76.686 | 75.500 | 76.000 | 64.312 | 84,142 |
| 2024-11-25 | 76.500 | 77.000 | 76.000 | 76.500 | 64.735 | 33,859 |
| 2024-11-22 | 75.500 | 77.000 | 75.500 | 76.250 | 64.523 | 77,701 |
| 2024-11-21 | 76.000 | 79.500 | 75.500 | 76.500 | 64.735 | 24,968 |
| 2024-11-20 | 77.000 | 77.500 | 75.500 | 75.500 | 63.889 | 12,665 |
| 2024-11-19 | 78.000 | 78.000 | 75.000 | 76.905 | 65.077 | 68,604 |
| 2024-11-18 | 76.000 | 77.075 | 74.003 | 76.000 | 64.312 | 57,374 |
| 2024-11-15 | 77.600 | 81.033 | 77.600 | 77.600 | 65.666 | 100,457 |
| 2024-11-14 | 79.600 | 81.800 | 79.200 | 81.400 | 68.881 | 346,994 |
| 2024-11-13 | 80.000 | 81.000 | 79.400 | 79.400 | 65.851 | 102,488 |
| 2024-11-12 | 79.600 | 80.000 | 79.399 | 79.700 | 66.100 | 137,753 |
| 2024-11-11 | 80.000 | 80.952 | 79.400 | 79.800 | 66.183 | 279,232 |
| 2024-11-08 | 80.000 | 80.800 | 79.400 | 79.400 | 65.851 | 406,990 |
| 2024-11-07 | 79.000 | 80.774 | 78.200 | 80.000 | 66.348 | 237,001 |
| 2024-11-06 | 79.400 | 80.488 | 78.000 | 79.600 | 66.017 | 425,446 |
| 2024-11-05 | 77.800 | 78.800 | 77.251 | 77.900 | 64.607 | 189,179 |
| 2024-11-04 | 77.200 | 78.200 | 77.200 | 77.200 | 64.026 | 88,699 |
| 2024-11-01 | 77.000 | 79.600 | 77.000 | 77.200 | 64.026 | 2,559,537 |
| 2024-10-31 | 77.400 | 78.800 | 77.000 | 77.000 | 63.860 | 129,612 |
| 2024-10-30 | 77.600 | 79.400 | 77.422 | 77.600 | 64.358 | 25,919 |
| 2024-10-29 | 77.400 | 79.600 | 77.024 | 77.200 | 64.026 | 100,639 |
| 2024-10-28 | 79.400 | 79.600 | 77.001 | 78.200 | 64.856 | 228,846 |
| 2024-10-25 | 77.400 | 79.600 | 77.400 | 77.400 | 64.192 | 203,059 |
| 2024-10-24 | 77.400 | 80.000 | 77.076 | 77.400 | 64.192 | 113,711 |
| 2024-10-23 | 80.000 | 80.000 | 77.004 | 80.000 | 66.348 | 72,914 |
| 2024-10-22 | 78.000 | 80.464 | 77.000 | 77.000 | 63.860 | 1,009,109 |
| 2024-10-21 | 79.000 | 79.520 | 77.740 | 79.000 | 65.519 | 88,455 |
| 2024-10-18 | 78.600 | 80.200 | 77.400 | 77.400 | 64.192 | 929,115 |
| 2024-10-17 | 77.200 | 80.192 | 77.000 | 77.200 | 64.026 | 215,784 |
| 2024-10-16 | 77.600 | 79.744 | 77.000 | 77.600 | 64.358 | 323,628 |
| 2024-10-15 | 79.000 | 80.800 | 77.600 | 77.600 | 64.358 | 245,206 |
| 2024-10-14 | 78.200 | 80.121 | 78.000 | 78.000 | 64.690 | 237,937 |
| 2024-10-11 | 79.000 | 80.575 | 78.000 | 78.000 | 64.690 | 109,007 |
| 2024-10-10 | 79.000 | 80.150 | 78.200 | 79.000 | 65.519 | 197,434 |
| 2024-10-09 | 78.000 | 80.475 | 78.000 | 78.000 | 64.690 | 99,748 |
| 2024-10-08 | 78.400 | 79.800 | 78.000 | 78.000 | 64.690 | 205,201 |
| 2024-10-07 | 80.000 | 80.800 | 78.000 | 78.000 | 64.690 | 200,424 |
| 2024-10-04 | 80.400 | 80.400 | 78.088 | 78.800 | 65.353 | 219,130 |
| 2024-10-03 | 79.000 | 79.349 | 78.000 | 78.000 | 64.690 | 209,129 |
| 2024-10-02 | 78.000 | 80.000 | 77.900 | 77.900 | 64.607 | 318,275 |
| 2024-10-01 | 77.600 | 78.800 | 77.600 | 78.000 | 64.690 | 3,392,503 |
| 2024-09-30 | 78.200 | 79.200 | 77.600 | 77.600 | 64.358 | 260,619 |
| 2024-09-27 | 77.600 | 79.600 | 77.600 | 78.000 | 64.690 | 6,109,904 |
| 2024-09-26 | 78.000 | 80.000 | 77.800 | 77.800 | 64.524 | 221,876 |
| 2024-09-25 | 77.800 | 79.800 | 77.800 | 77.800 | 64.524 | 118,721 |
| 2024-09-24 | 78.800 | 78.800 | 77.620 | 77.800 | 64.524 | 668,769 |
| 2024-09-23 | 77.800 | 79.024 | 77.400 | 78.000 | 64.690 | 264,528 |
| 2024-09-20 | 77.600 | 79.800 | 77.600 | 77.800 | 64.524 | 207,639 |
| 2024-09-19 | 79.800 | 80.000 | 77.500 | 79.800 | 66.183 | 182,096 |
| 2024-09-18 | 78.000 | 78.000 | 77.800 | 78.000 | 64.690 | 698,336 |
| 2024-09-17 | 78.000 | 79.040 | 77.600 | 77.800 | 64.524 | 823,597 |
| 2024-09-16 | 77.400 | 79.800 | 77.400 | 77.600 | 64.358 | 195,293 |
| 2024-09-13 | 77.600 | 80.000 | 77.600 | 77.600 | 64.358 | 129,458 |
| 2024-09-12 | 78.000 | 79.800 | 77.200 | 77.400 | 64.192 | 181,279 |
| 2024-09-11 | 77.800 | 79.800 | 77.400 | 77.600 | 64.358 | 193,777 |
| 2024-09-10 | 78.000 | 80.000 | 77.795 | 77.800 | 64.524 | 82,282 |
| 2024-09-09 | 77.400 | 80.000 | 77.200 | 77.200 | 64.026 | 321,156 |
| 2024-09-06 | 77.400 | 80.000 | 76.800 | 77.400 | 64.192 | 422,953 |
| 2024-09-05 | 77.800 | 79.000 | 77.400 | 77.400 | 64.192 | 256,099 |
| 2024-09-04 | 77.800 | 79.800 | 77.400 | 78.000 | 64.690 | 120,242 |
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.