Pristine Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.625	0.625	0.625	0.625	0.625	0
2025-02-14	0.625	0.625	0.625	0.625	0.625	0
2025-02-13	0.625	0.625	0.615	0.625	0.625	322,622
2025-02-12	0.625	0.625	0.625	0.625	0.625	0
2025-02-11	0.580	0.625	0.580	0.625	0.625	1,247,898
2025-02-10	0.575	0.580	0.566	0.575	0.575	179,208
2025-02-07	0.575	0.575	0.526	0.575	0.575	571,008
2025-02-06	0.575	0.575	0.575	0.575	0.575	0
2025-02-05	0.575	0.575	0.575	0.575	0.575	0
2025-02-04	0.580	0.580	0.575	0.575	0.575	5,070,536
2025-02-03	0.600	0.668	0.600	0.600	0.600	297,746
2025-01-31	0.600	0.610	0.600	0.600	0.600	1,325,320
2025-01-30	0.600	0.600	0.600	0.600	0.600	0
2025-01-29	0.600	0.600	0.600	0.600	0.600	0
2025-01-28	0.600	0.600	0.600	0.600	0.600	39,884
2025-01-27	0.600	0.618	0.500	0.600	0.600	500,898
2025-01-24	0.600	0.600	0.525	0.600	0.600	300,000
2025-01-23	0.600	0.600	0.530	0.600	0.600	484,642
2025-01-22	0.600	0.600	0.560	0.600	0.600	715,358
2025-01-21	0.625	0.625	0.625	0.625	0.625	0
2025-01-20	0.625	0.680	0.625	0.625	0.625	445
2025-01-17	0.625	0.625	0.625	0.625	0.625	0
2025-01-16	0.560	0.697	0.560	0.625	0.625	982,399
2025-01-15	0.477	0.540	0.477	0.525	0.525	2,654,876
2025-01-14	0.450	0.473	0.450	0.450	0.450	1,021,348
2025-01-13	0.450	0.516	0.450	0.450	0.450	4,876,258
2025-01-10	0.429	0.440	0.429	0.440	0.440	1,684,538
2025-01-09	0.415	0.415	0.400	0.415	0.415	153,039
2025-01-08	0.415	0.435	0.380	0.415	0.415	1,100,000
2025-01-07	0.415	0.415	0.415	0.415	0.415	0
2025-01-06	0.415	0.435	0.415	0.415	0.415	1,260,930
2025-01-03	0.415	0.435	0.415	0.415	0.415	178,381
2025-01-02	0.415	0.439	0.415	0.415	0.415	100,000
2024-12-31	0.415	0.415	0.415	0.415	0.415	0
2024-12-30	0.415	0.415	0.415	0.415	0.415	0
2024-12-27	0.415	0.415	0.415	0.415	0.415	0
2024-12-24	0.415	0.415	0.415	0.415	0.415	0
2024-12-23	0.390	0.439	0.380	0.415	0.415	1,898,809
2024-12-20	0.400	0.400	0.390	0.390	0.390	2,167,690
2024-12-19	0.425	0.425	0.425	0.425	0.425	0
2024-12-18	0.425	0.425	0.400	0.425	0.425	500,000
2024-12-17	0.425	0.425	0.425	0.425	0.425	0
2024-12-16	0.425	0.425	0.425	0.425	0.425	0
2024-12-13	0.425	0.425	0.425	0.425	0.425	0
2024-12-12	0.425	0.435	0.400	0.425	0.425	568,205
2024-12-11	0.400	0.435	0.400	0.425	0.425	4,282,583
2024-12-10	0.403	0.403	0.400	0.400	0.400	526,462
2024-12-09	0.425	0.435	0.425	0.425	0.425	113,035
2024-12-06	0.440	0.440	0.400	0.425	0.425	3,562,189
2024-12-05	0.450	0.450	0.450	0.450	0.450	0
2024-12-04	0.450	0.450	0.450	0.450	0.450	0
2024-12-03	0.425	0.450	0.400	0.450	0.450	2,290,291
2024-12-02	0.425	0.425	0.425	0.425	0.425	0
2024-11-29	0.425	0.425	0.425	0.425	0.425	0
2024-11-28	0.425	0.425	0.425	0.425	0.425	0
2024-11-27	0.425	0.425	0.425	0.425	0.425	0
2024-11-26	0.425	0.425	0.425	0.425	0.425	0
2024-11-25	0.425	0.425	0.425	0.425	0.425	0
2024-11-22	0.425	0.425	0.402	0.425	0.425	952,978
2024-11-21	0.425	0.425	0.400	0.425	0.425	500,000

← NewerPage 8 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.