Pristine Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.375	0.375	0.375	0.375	0.375	0
2025-05-14	0.375	0.400	0.375	0.375	0.375	811,375
2025-05-13	0.375	0.375	0.375	0.375	0.375	0
2025-05-12	0.375	0.400	0.375	0.375	0.375	439,593
2025-05-09	0.375	0.375	0.375	0.375	0.375	0
2025-05-08	0.375	0.400	0.375	0.375	0.375	896,280
2025-05-07	0.375	0.400	0.375	0.375	0.375	100,000
2025-05-06	0.375	0.400	0.375	0.375	0.375	371,965
2025-05-02	0.375	0.400	0.375	0.375	0.375	991,938
2025-05-01	0.375	0.390	0.375	0.375	0.375	254,240
2025-04-30	0.375	0.389	0.375	0.375	0.375	374,525
2025-04-29	0.390	0.390	0.320	0.375	0.375	4,690,000
2025-04-28	0.400	0.430	0.400	0.400	0.400	1,000,000
2025-04-25	0.400	0.400	0.400	0.400	0.400	2,085,819
2025-04-24	0.375	0.400	0.375	0.375	0.375	355,662
2025-04-23	0.375	0.400	0.375	0.375	0.375	1,382,927
2025-04-22	0.443	0.443	0.301	0.375	0.375	7,501,515
2025-04-17	0.450	0.450	0.450	0.450	0.450	0
2025-04-16	0.445	0.450	0.445	0.450	0.450	446,184
2025-04-15	0.425	0.450	0.425	0.425	0.425	232,390
2025-04-14	0.421	0.436	0.421	0.425	0.425	1,023,686
2025-04-11	0.425	0.425	0.400	0.405	0.405	1,560,000
2025-04-10	0.425	0.425	0.400	0.425	0.425	1,351,533
2025-04-09	0.450	0.450	0.450	0.450	0.450	0
2025-04-08	0.450	0.450	0.450	0.450	0.450	1,045,942
2025-04-07	0.450	0.450	0.450	0.450	0.450	0
2025-04-04	0.475	0.487	0.450	0.450	0.450	1,045,942
2025-04-03	0.475	0.475	0.450	0.475	0.475	500,000
2025-04-02	0.475	0.475	0.475	0.475	0.475	0
2025-04-01	0.475	0.475	0.475	0.475	0.475	0
2025-03-31	0.475	0.475	0.475	0.475	0.475	0
2025-03-28	0.475	0.482	0.475	0.475	0.475	156,163
2025-03-27	0.475	0.482	0.475	0.475	0.475	73,285
2025-03-26	0.475	0.475	0.475	0.475	0.475	0
2025-03-25	0.482	0.482	0.475	0.475	0.475	206,374
2025-03-24	0.475	0.475	0.475	0.475	0.475	0
2025-03-21	0.475	0.475	0.475	0.475	0.475	0
2025-03-20	0.500	0.500	0.500	0.500	0.500	0
2025-03-19	0.500	0.505	0.490	0.500	0.500	400,244
2025-03-18	0.500	0.500	0.500	0.500	0.500	0
2025-03-17	0.500	0.500	0.500	0.500	0.500	0
2025-03-14	0.500	0.500	0.500	0.500	0.500	0
2025-03-13	0.509	0.509	0.452	0.500	0.500	1,854,887
2025-03-12	0.475	0.510	0.470	0.510	0.510	2,551,474
2025-03-11	0.574	0.574	0.455	0.475	0.475	2,814,011
2025-03-10	0.625	0.625	0.625	0.625	0.625	0
2025-03-07	0.625	0.625	0.625	0.625	0.625	0
2025-03-06	0.625	0.625	0.625	0.625	0.625	0
2025-03-05	0.625	0.625	0.625	0.625	0.625	0
2025-03-04	0.625	0.625	0.615	0.625	0.625	47,729
2025-03-03	0.625	0.625	0.625	0.625	0.625	0
2025-02-28	0.625	0.625	0.615	0.625	0.625	31,387
2025-02-27	0.625	0.625	0.625	0.625	0.625	0
2025-02-26	0.625	0.625	0.625	0.625	0.625	0
2025-02-25	0.625	0.625	0.625	0.625	0.625	0
2025-02-24	0.625	0.625	0.625	0.625	0.625	0
2025-02-21	0.625	0.625	0.625	0.625	0.625	0
2025-02-20	0.625	0.625	0.615	0.625	0.625	4,044
2025-02-19	0.625	0.625	0.614	0.625	0.625	226,069
2025-02-18	0.625	0.625	0.625	0.625	0.625	0

← NewerPage 7 of 20 · 1,165 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.