Princes Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 335.00 | 351.00 | 332.00 | 335.00 | 335.00 | 99,132 |
| 2026-07-28 | 333.00 | 347.50 | 330.50 | 345.00 | 345.00 | 83,326 |
| 2026-07-27 | 329.00 | 334.00 | 320.50 | 330.00 | 330.00 | 77,641 |
| 2026-07-24 | 325.00 | 330.50 | 320.76 | 325.50 | 325.50 | 89,612 |
| 2026-07-23 | 331.00 | 331.00 | 321.50 | 325.00 | 325.00 | 46,399 |
| 2026-07-22 | 320.50 | 330.50 | 320.50 | 330.50 | 330.50 | 89,977 |
| 2026-07-21 | 325.00 | 329.00 | 319.50 | 324.00 | 324.00 | 64,718 |
| 2026-07-20 | 323.00 | 330.00 | 316.78 | 324.00 | 324.00 | 87,157 |
| 2026-07-17 | 326.00 | 329.50 | 320.00 | 320.00 | 320.00 | 37,338 |
| 2026-07-16 | 320.00 | 328.50 | 317.86 | 323.00 | 323.00 | 115,745 |
| 2026-07-15 | 328.00 | 328.00 | 312.50 | 319.00 | 319.00 | 20,143 |
| 2026-07-14 | 317.00 | 328.50 | 313.00 | 323.00 | 323.00 | 67,074 |
| 2026-07-13 | 320.00 | 320.00 | 315.70 | 317.00 | 317.00 | 20,979 |
| 2026-07-10 | 322.50 | 323.00 | 312.50 | 318.50 | 318.50 | 13,115 |
| 2026-07-09 | 321.00 | 330.00 | 317.50 | 320.00 | 320.00 | 51,776 |
| 2026-07-08 | 318.50 | 327.50 | 313.00 | 321.50 | 321.50 | 32,767 |
| 2026-07-07 | 320.00 | 325.00 | 318.50 | 325.00 | 325.00 | 38,483 |
| 2026-07-06 | 320.00 | 324.50 | 318.03 | 321.00 | 321.00 | 43,072 |
| 2026-07-03 | 320.00 | 320.00 | 316.58 | 317.00 | 317.00 | 26,404 |
| 2026-07-02 | 316.00 | 319.50 | 310.50 | 319.50 | 319.50 | 34,369 |
| 2026-07-01 | 311.50 | 315.50 | 311.00 | 315.50 | 315.50 | 30,088 |
| 2026-06-30 | 324.50 | 324.50 | 310.00 | 310.00 | 310.00 | 108,690 |
| 2026-06-29 | 322.00 | 329.50 | 321.00 | 322.50 | 322.50 | 39,265 |
| 2026-06-26 | 322.00 | 327.50 | 315.12 | 322.50 | 322.50 | 72,853 |
| 2026-06-25 | 315.00 | 321.00 | 312.50 | 319.50 | 319.50 | 90,822 |
| 2026-06-24 | 315.00 | 315.00 | 306.50 | 315.00 | 315.00 | 44,453 |
| 2026-06-23 | 320.00 | 329.50 | 309.00 | 309.00 | 309.00 | 57,297 |
| 2026-06-22 | 315.00 | 315.00 | 307.50 | 312.50 | 312.50 | 440,245 |
| 2026-06-19 | 319.50 | 320.11 | 308.00 | 314.50 | 314.50 | 434,538 |
| 2026-06-18 | 309.50 | 327.50 | 307.00 | 314.00 | 314.00 | 67,146 |
| 2026-06-17 | 330.00 | 330.00 | 306.50 | 315.00 | 315.00 | 61,046 |
| 2026-06-16 | 325.50 | 325.50 | 311.50 | 312.50 | 312.50 | 102,896 |
| 2026-06-15 | 334.00 | 339.00 | 320.00 | 321.50 | 321.50 | 362,482 |
| 2026-06-12 | 317.00 | 332.50 | 317.00 | 331.50 | 331.50 | 217,394 |
| 2026-06-11 | 317.00 | 325.00 | 303.50 | 325.00 | 325.00 | 152,847 |
| 2026-06-10 | 297.50 | 315.00 | 295.50 | 313.50 | 313.50 | 633,078 |
| 2026-06-09 | 304.00 | 307.00 | 297.00 | 300.00 | 300.00 | 130,194 |
| 2026-06-08 | 303.00 | 315.50 | 298.00 | 298.50 | 298.50 | 55,373 |
| 2026-06-05 | 304.00 | 320.00 | 303.00 | 303.50 | 303.50 | 96,476 |
| 2026-06-04 | 308.00 | 318.50 | 305.00 | 308.00 | 308.00 | 439,222 |
| 2026-06-03 | 304.00 | 315.00 | 303.50 | 308.00 | 308.00 | 79,948 |
| 2026-06-02 | 305.00 | 311.50 | 305.00 | 308.00 | 308.00 | 78,045 |
| 2026-06-01 | 308.00 | 317.00 | 304.00 | 308.00 | 308.00 | 188,748 |
| 2026-05-29 | 312.00 | 317.50 | 307.00 | 310.00 | 310.00 | 177,241 |
| 2026-05-28 | 310.50 | 314.50 | 303.50 | 305.00 | 305.00 | 195,771 |
| 2026-05-27 | 309.00 | 315.00 | 307.00 | 310.00 | 310.00 | 153,323 |
| 2026-05-26 | 309.00 | 319.50 | 306.92 | 308.50 | 308.50 | 79,275 |
| 2026-05-22 | 317.50 | 317.50 | 306.50 | 310.00 | 310.00 | 205,290 |
| 2026-05-21 | 318.50 | 324.50 | 315.50 | 316.00 | 316.00 | 157,914 |
| 2026-05-20 | 318.00 | 325.00 | 316.00 | 320.00 | 320.00 | 244,002 |
| 2026-05-19 | 365.00 | 376.50 | 315.25 | 320.00 | 320.00 | 1,397,113 |
| 2026-05-18 | 367.50 | 375.00 | 367.50 | 367.50 | 367.50 | 45,100 |
| 2026-05-15 | 376.50 | 386.00 | 367.50 | 374.50 | 374.50 | 43,290 |
| 2026-05-14 | 380.00 | 390.50 | 377.50 | 384.00 | 384.00 | 67,826 |
| 2026-05-13 | 379.00 | 379.62 | 371.58 | 379.00 | 379.00 | 57,555 |
| 2026-05-12 | 364.00 | 379.50 | 364.00 | 378.00 | 378.00 | 13,376 |
| 2026-05-11 | 364.00 | 397.00 | 364.00 | 376.00 | 376.00 | 14,610 |
| 2026-05-08 | 370.40 | 382.00 | 364.60 | 379.00 | 379.00 | 35,792 |
| 2026-05-07 | 364.60 | 381.60 | 364.60 | 379.20 | 379.20 | 36,546 |
| 2026-05-06 | 374.60 | 375.00 | 360.20 | 372.00 | 372.00 | 65,031 |
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.