Princes Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 360.20 | 378.20 | 360.20 | 375.00 | 375.00 | 59,678 |
| 2026-05-01 | 376.80 | 425.20 | 365.60 | 371.60 | 371.60 | 63,311 |
| 2026-04-30 | 371.00 | 399.40 | 364.60 | 371.20 | 371.20 | 576,290 |
| 2026-04-29 | 379.80 | 388.00 | 360.80 | 371.00 | 371.00 | 67,826 |
| 2026-04-28 | 390.40 | 399.60 | 368.40 | 370.00 | 370.00 | 36,476 |
| 2026-04-27 | 376.20 | 383.80 | 365.40 | 377.80 | 377.80 | 22,122 |
| 2026-04-24 | 378.00 | 383.80 | 363.20 | 373.20 | 373.20 | 40,438 |
| 2026-04-23 | 380.20 | 400.40 | 375.40 | 375.40 | 375.40 | 413,119 |
| 2026-04-22 | 382.00 | 401.08 | 377.99 | 380.40 | 380.40 | 63,421 |
| 2026-04-21 | 384.80 | 386.00 | 377.40 | 380.00 | 380.00 | 25,972 |
| 2026-04-20 | 376.80 | 385.80 | 361.40 | 383.20 | 383.20 | 70,353 |
| 2026-04-17 | 384.00 | 384.00 | 360.40 | 380.20 | 380.20 | 35,267 |
| 2026-04-16 | 378.40 | 385.40 | 360.80 | 376.20 | 376.20 | 24,771 |
| 2026-04-15 | 385.80 | 386.00 | 369.20 | 374.80 | 374.80 | 58,892 |
| 2026-04-14 | 384.00 | 386.00 | 366.60 | 380.00 | 380.00 | 32,759 |
| 2026-04-13 | 370.20 | 385.40 | 360.80 | 378.80 | 378.80 | 29,427 |
| 2026-04-10 | 376.00 | 384.80 | 363.40 | 377.60 | 377.60 | 65,471 |
| 2026-04-09 | 373.00 | 394.41 | 368.60 | 374.20 | 374.20 | 71,226 |
| 2026-04-08 | 363.20 | 387.80 | 362.00 | 383.60 | 383.60 | 61,464 |
| 2026-04-07 | 379.00 | 381.80 | 361.80 | 363.40 | 363.40 | 49,608 |
| 2026-04-02 | 379.50 | 385.00 | 372.50 | 372.50 | 372.50 | 40,127 |
| 2026-04-01 | 390.00 | 395.00 | 379.50 | 383.00 | 383.00 | 35,035 |
| 2026-03-31 | 380.00 | 393.00 | 356.00 | 386.00 | 386.00 | 101,613 |
| 2026-03-30 | 364.00 | 372.50 | 353.00 | 372.50 | 372.50 | 55,755 |
| 2026-03-27 | 350.00 | 370.00 | 350.00 | 370.00 | 370.00 | 97,910 |
| 2026-03-26 | 366.00 | 380.00 | 355.00 | 355.00 | 355.00 | 45,421 |
| 2026-03-25 | 367.00 | 376.50 | 358.00 | 369.00 | 369.00 | 21,944 |
| 2026-03-24 | 366.00 | 370.00 | 351.00 | 361.50 | 361.50 | 85,431 |
| 2026-03-23 | 365.50 | 376.50 | 348.75 | 365.00 | 365.00 | 169,237 |
| 2026-03-20 | 374.00 | 375.00 | 356.50 | 362.00 | 362.00 | 221,793 |
| 2026-03-19 | 360.50 | 371.00 | 356.50 | 360.50 | 360.50 | 33,297 |
| 2026-03-18 | 365.00 | 376.00 | 363.50 | 366.50 | 366.50 | 42,156 |
| 2026-03-17 | 360.50 | 372.50 | 355.00 | 367.50 | 367.50 | 163,814 |
| 2026-03-16 | 370.50 | 383.00 | 362.00 | 364.00 | 364.00 | 39,468 |
| 2026-03-13 | 387.00 | 392.50 | 375.50 | 375.50 | 375.50 | 35,708 |
| 2026-03-12 | 385.00 | 397.50 | 376.50 | 380.00 | 380.00 | 50,931 |
| 2026-03-11 | 399.50 | 400.00 | 387.00 | 389.00 | 389.00 | 18,751 |
| 2026-03-10 | 390.00 | 415.00 | 375.00 | 393.00 | 393.00 | 248,958 |
| 2026-03-09 | 415.00 | 415.00 | 379.50 | 380.00 | 380.00 | 128,457 |
| 2026-03-06 | 410.50 | 415.00 | 388.00 | 400.00 | 400.00 | 37,094 |
| 2026-03-05 | 414.00 | 420.00 | 395.00 | 402.50 | 402.50 | 128,822 |
| 2026-03-04 | 405.00 | 430.00 | 400.50 | 409.00 | 409.00 | 191,330 |
| 2026-03-03 | 420.00 | 431.00 | 394.50 | 414.50 | 414.50 | 32,807 |
| 2026-03-02 | 428.00 | 431.50 | 421.00 | 421.00 | 421.00 | 28,640 |
| 2026-02-27 | 413.00 | 438.50 | 413.00 | 428.50 | 428.50 | 56,653 |
| 2026-02-26 | 431.00 | 459.00 | 430.00 | 436.50 | 436.50 | 27,626 |
| 2026-02-25 | 432.00 | 445.50 | 430.00 | 437.00 | 437.00 | 60,562 |
| 2026-02-24 | 428.00 | 432.00 | 416.50 | 430.00 | 430.00 | 29,115 |
| 2026-02-23 | 434.00 | 444.00 | 416.50 | 428.00 | 428.00 | 21,825 |
| 2026-02-20 | 430.00 | 460.00 | 422.00 | 429.00 | 429.00 | 50,202 |
| 2026-02-19 | 430.00 | 438.50 | 423.50 | 423.50 | 423.50 | 22,060 |
| 2026-02-18 | 422.00 | 438.50 | 408.50 | 430.00 | 430.00 | 19,082 |
| 2026-02-17 | 444.00 | 444.00 | 421.50 | 421.50 | 421.50 | 18,646 |
| 2026-02-16 | 402.00 | 444.50 | 387.00 | 444.00 | 444.00 | 42,056 |
| 2026-02-13 | 415.00 | 426.00 | 400.50 | 401.50 | 401.50 | 75,756 |
| 2026-02-12 | 434.00 | 440.00 | 417.00 | 425.00 | 425.00 | 65,540 |
| 2026-02-11 | 430.50 | 451.50 | 426.00 | 430.00 | 430.00 | 13,817 |
| 2026-02-10 | 453.50 | 457.00 | 429.00 | 436.00 | 436.00 | 27,067 |
| 2026-02-09 | 440.50 | 454.50 | 416.50 | 436.50 | 436.50 | 23,596 |
| 2026-02-06 | 411.00 | 449.50 | 411.00 | 441.00 | 441.00 | 76,303 |
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.