Pri0r1ty Intelligence Group PLC (AIM:PR1)
London · Delayed Price · Currency is GBP · Price in GBX 2.100
+0.150 (7.69%)
Feb 12, 2026, 10:30 AM EST
AIM:PR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 2.05 | 2.50 | 2.00 | 2.10 | 2.10 | 7.69% | 5,996,290 |
| Feb 11, 2026 | 1.95 | 2.10 | 1.80 | 1.95 | 1.95 | - | 340,377 |
| Feb 10, 2026 | 1.98 | 2.10 | 1.80 | 1.95 | 1.95 | 2.63% | 1,114,535 |
| Feb 9, 2026 | 1.90 | 1.98 | 1.80 | 1.90 | 1.90 | - | 1,214,606 |
| Feb 6, 2026 | 1.69 | 2.10 | 1.69 | 1.90 | 1.90 | 15.15% | 6,430,859 |
| Feb 5, 2026 | 1.75 | 1.75 | 1.60 | 1.65 | 1.65 | -5.71% | 3,683,477 |
| Feb 4, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 1,147,790 |
| Feb 3, 2026 | 1.75 | 1.74 | 1.60 | 1.75 | 1.75 | - | 449,555 |
| Feb 2, 2026 | 1.80 | 1.90 | 1.65 | 1.75 | 1.75 | -2.78% | 377,518 |
| Jan 30, 2026 | 1.80 | 1.78 | 1.70 | 1.80 | 1.80 | - | 122,799 |
| Jan 29, 2026 | 1.80 | 1.90 | 1.71 | 1.80 | 1.80 | - | 712,744 |
| Jan 28, 2026 | 1.75 | 1.84 | 1.70 | 1.80 | 1.80 | 2.86% | 2,681,006 |
| Jan 27, 2026 | 1.75 | 1.77 | 1.70 | 1.75 | 1.75 | - | 211,541 |
| Jan 26, 2026 | 1.83 | 1.85 | 1.70 | 1.75 | 1.75 | -4.11% | 1,166,746 |
| Jan 23, 2026 | 2.10 | 2.20 | 1.80 | 1.83 | 1.83 | -3.95% | 11,839,200 |
| Jan 22, 2026 | 1.90 | 1.96 | 1.84 | 1.90 | 1.90 | - | 153,041 |
| Jan 21, 2026 | 1.85 | 1.97 | 1.80 | 1.90 | 1.90 | 2.70% | 6,378,174 |
| Jan 20, 2026 | 1.85 | 1.82 | 1.81 | 1.85 | 1.85 | - | 122,706 |
| Jan 19, 2026 | 1.85 | 1.90 | 1.87 | 1.85 | 1.85 | - | 257,753 |
| Jan 16, 2026 | 1.85 | 1.87 | 1.81 | 1.85 | 1.85 | - | 705,648 |
| Jan 15, 2026 | 1.85 | 1.90 | 1.70 | 1.85 | 1.85 | - | 3,785,391 |
| Jan 14, 2026 | 1.85 | 1.83 | 1.83 | 1.85 | 1.85 | - | 150,000 |
| Jan 13, 2026 | 2.00 | 2.00 | 1.82 | 1.85 | 1.85 | -7.50% | 1,450,177 |
| Jan 12, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 123,252 |
| Jan 9, 2026 | 2.05 | 2.10 | 1.93 | 2.00 | 2.00 | -2.44% | 1,691,420 |
| Jan 8, 2026 | 1.95 | 2.20 | 1.90 | 2.05 | 2.05 | 5.13% | 8,257,394 |
| Jan 7, 2026 | 2.00 | 2.10 | 1.90 | 1.95 | 1.95 | -2.50% | 741,311 |
| Jan 6, 2026 | 2.00 | 2.10 | 1.86 | 2.00 | 2.00 | - | 743,688 |
| Jan 5, 2026 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 892,115 |
| Jan 2, 2026 | 2.00 | 1.97 | 1.90 | 2.00 | 2.00 | - | 255,535 |
| Dec 31, 2025 | 2.00 | 2.02 | 2.02 | 2.00 | 2.00 | - | 26,877 |
| Dec 30, 2025 | 2.00 | 1.99 | 1.90 | 2.00 | 2.00 | - | 309,905 |
| Dec 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 24, 2025 | 1.90 | 2.00 | 1.85 | 2.00 | 2.00 | - | 339,889 |
| Dec 23, 2025 | 2.00 | 2.07 | 1.90 | 2.00 | 2.00 | - | 933,178 |
| Dec 22, 2025 | 2.00 | 2.10 | 1.93 | 2.00 | 2.00 | - | 759,974 |
| Dec 19, 2025 | 1.90 | 2.10 | 1.90 | 2.00 | 2.00 | - | 1,274,455 |
| Dec 18, 2025 | 2.00 | 1.91 | 1.90 | 2.00 | 2.00 | - | 27,548 |
| Dec 17, 2025 | 1.99 | 1.99 | 1.91 | 2.00 | 2.00 | - | 79,362 |
| Dec 16, 2025 | 2.00 | 1.99 | 1.90 | 2.00 | 2.00 | - | 93,322 |
| Dec 15, 2025 | 2.00 | 1.84 | 1.84 | 2.00 | 2.00 | - | 125,000 |
| Dec 12, 2025 | 2.00 | 2.04 | 1.90 | 2.00 | 2.00 | - | 152,255 |
| Dec 11, 2025 | 2.00 | 2.04 | 2.04 | 2.00 | 2.00 | - | 11,275 |
| Dec 10, 2025 | 2.05 | 2.05 | 2.05 | 2.00 | 2.00 | - | 18,015 |
| Dec 9, 2025 | 2.10 | 2.16 | 1.81 | 2.00 | 2.00 | -4.76% | 1,023,254 |
| Dec 8, 2025 | 2.10 | 2.16 | 2.00 | 2.10 | 2.10 | - | 71,477 |
| Dec 5, 2025 | 2.10 | 2.20 | 2.03 | 2.10 | 2.10 | - | 184,884 |
| Dec 4, 2025 | 2.00 | 2.18 | 2.03 | 2.10 | 2.10 | 3.96% | 1,008,618 |
| Dec 3, 2025 | 2.00 | 2.08 | 1.90 | 2.02 | 2.02 | 1.00% | 825,539 |
| Dec 2, 2025 | 2.00 | 2.00 | 1.91 | 2.00 | 2.00 | 2.56% | 465,129 |