Princes Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 359.50 | 359.50 | 347.50 | 348.00 | 348.00 | 72,528 |
| 2026-10-20 | 363.88 | 374.00 | 335.00 | 344.00 | 344.00 | 102,087 |
| 2026-10-19 | 365.00 | 367.50 | 355.00 | 362.00 | 362.00 | 211,522 |
| 2026-10-16 | 346.50 | 359.00 | 330.00 | 359.00 | 359.00 | 91,258 |
| 2026-10-15 | 330.00 | 357.00 | 330.00 | 349.50 | 349.50 | 68,199 |
| 2026-10-14 | 340.00 | 355.05 | 335.50 | 344.00 | 344.00 | 423,266 |
| 2026-10-13 | 328.00 | 340.00 | 328.00 | 340.00 | 340.00 | 145,930 |
| 2026-10-12 | 340.00 | 340.00 | 322.50 | 328.00 | 328.00 | 30,715 |
| 2026-10-09 | 325.00 | 333.00 | 322.31 | 327.50 | 327.50 | 30,443 |
| 2026-10-08 | 310.00 | 332.50 | 310.00 | 328.00 | 328.00 | 52,189 |
| 2026-10-07 | 317.00 | 336.50 | 315.50 | 325.50 | 325.50 | 103,883 |
| 2026-10-06 | 338.00 | 338.00 | 315.00 | 323.50 | 323.50 | 63,689 |
| 2026-10-05 | 325.50 | 335.50 | 318.25 | 324.50 | 324.50 | 95,271 |
| 2026-10-02 | 330.50 | 339.00 | 327.00 | 327.00 | 327.00 | 73,264 |
| 2026-10-01 | 323.50 | 339.50 | 323.50 | 334.00 | 334.00 | 62,862 |
| 2026-09-30 | 320.00 | 339.50 | 320.00 | 335.00 | 335.00 | 83,968 |
| 2026-09-29 | 330.50 | 338.00 | 320.50 | 328.00 | 328.00 | 128,557 |
| 2026-09-28 | 331.50 | 337.50 | 330.00 | 333.50 | 333.50 | 120,877 |
| 2026-09-25 | 332.50 | 338.50 | 320.50 | 334.00 | 334.00 | 88,149 |
| 2026-09-24 | 333.50 | 338.50 | 326.50 | 333.00 | 333.00 | 275,697 |
| 2026-09-23 | 331.00 | 338.00 | 322.00 | 331.50 | 331.50 | 141,581 |
| 2026-09-22 | 320.00 | 336.00 | 320.00 | 333.50 | 333.50 | 139,010 |
| 2026-09-21 | 333.00 | 339.50 | 328.50 | 330.00 | 330.00 | 215,340 |
| 2026-09-18 | 324.00 | 338.00 | 324.00 | 333.00 | 333.00 | 476,505 |
| 2026-09-17 | 318.00 | 329.00 | 314.50 | 327.50 | 327.50 | 232,945 |
| 2026-09-16 | 316.50 | 329.00 | 316.00 | 320.50 | 320.50 | 490,592 |
| 2026-09-15 | 309.50 | 316.00 | 297.50 | 316.00 | 316.00 | 3,136,696 |
| 2026-09-14 | 302.50 | 308.00 | 299.00 | 302.00 | 302.00 | 123,646 |
| 2026-09-11 | 298.00 | 310.00 | 296.44 | 302.50 | 302.50 | 94,969 |
| 2026-09-10 | 305.00 | 309.50 | 294.50 | 297.50 | 297.50 | 162,434 |
| 2026-09-09 | 305.00 | 311.00 | 305.00 | 310.00 | 310.00 | 104,033 |
| 2026-09-08 | 318.50 | 318.50 | 305.00 | 306.00 | 306.00 | 102,697 |
| 2026-09-07 | 306.00 | 321.50 | 306.00 | 306.50 | 306.50 | 50,184 |
| 2026-09-04 | 309.00 | 312.00 | 306.00 | 306.00 | 306.00 | 31,869 |
| 2026-09-03 | 309.50 | 313.00 | 308.97 | 309.00 | 309.00 | 65,342 |
| 2026-09-02 | 315.00 | 325.00 | 306.50 | 310.00 | 310.00 | 68,478 |
| 2026-09-01 | 308.00 | 320.00 | 308.00 | 310.00 | 310.00 | 43,966 |
| 2026-08-28 | 312.50 | 315.00 | 306.50 | 306.50 | 306.50 | 321,678 |
| 2026-08-27 | 314.50 | 329.50 | 310.00 | 312.00 | 312.00 | 61,091 |
| 2026-08-26 | 320.00 | 320.59 | 315.00 | 315.00 | 315.00 | 81,896 |
| 2026-08-25 | 320.50 | 329.00 | 318.00 | 319.00 | 319.00 | 65,725 |
| 2026-08-24 | 320.00 | 320.00 | 316.50 | 320.00 | 320.00 | 35,927 |
| 2026-08-21 | 318.00 | 323.50 | 314.50 | 320.00 | 320.00 | 29,420 |
| 2026-08-20 | 324.00 | 324.00 | 314.00 | 318.50 | 318.50 | 53,226 |
| 2026-08-19 | 324.00 | 331.50 | 316.50 | 318.50 | 318.50 | 58,508 |
| 2026-08-18 | 334.00 | 334.00 | 320.00 | 320.00 | 320.00 | 67,173 |
| 2026-08-17 | 325.00 | 333.00 | 321.50 | 323.00 | 323.00 | 37,483 |
| 2026-08-14 | 326.50 | 340.75 | 326.50 | 328.00 | 328.00 | 104,216 |
| 2026-08-13 | 329.00 | 334.50 | 329.00 | 331.50 | 331.50 | 34,810 |
| 2026-08-12 | 334.50 | 335.00 | 328.00 | 331.00 | 331.00 | 217,732 |
| 2026-08-11 | 336.00 | 336.00 | 330.50 | 330.50 | 330.50 | 65,430 |
| 2026-08-10 | 334.50 | 346.00 | 331.50 | 333.50 | 333.50 | 59,104 |
| 2026-08-07 | 341.00 | 342.00 | 334.50 | 336.00 | 336.00 | 97,671 |
| 2026-08-06 | 336.00 | 336.00 | 330.65 | 335.00 | 335.00 | 82,936 |
| 2026-08-05 | 332.00 | 339.50 | 330.50 | 336.00 | 336.00 | 166,874 |
| 2026-08-04 | 338.00 | 340.00 | 334.00 | 335.00 | 335.00 | 140,879 |
| 2026-08-03 | 338.00 | 340.00 | 335.50 | 338.00 | 338.00 | 658,861 |
| 2026-07-31 | 340.00 | 342.00 | 334.00 | 337.50 | 337.50 | 91,101 |
| 2026-07-30 | 330.00 | 344.50 | 330.00 | 338.50 | 338.50 | 65,356 |
| 2026-07-29 | 335.00 | 351.00 | 332.00 | 335.00 | 335.00 | 99,132 |
Page 1 of 2 · 65 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.