Pri0r1ty Intelligence Group PLC (AIM:PR1)
London · Delayed Price · Currency is GBP · Price in GBX 2.100
0.00 (0.00%)
At close: Mar 12, 2026
AIM:PR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.10 | 2.20 | 2.00 | 2.05 | 2.05 | -2.38% | 1,253,326 |
| Mar 12, 2026 | 2.10 | 2.08 | 2.00 | 2.10 | 2.10 | - | 15,019 |
| Mar 11, 2026 | 2.10 | 2.20 | 2.08 | 2.10 | 2.10 | - | 153,979 |
| Mar 10, 2026 | 2.05 | 2.17 | 2.01 | 2.10 | 2.10 | 2.44% | 1,310,422 |
| Mar 9, 2026 | 2.05 | 2.02 | 2.00 | 2.05 | 2.05 | - | 164,973 |
| Mar 6, 2026 | 2.10 | 2.09 | 2.00 | 2.05 | 2.05 | -2.38% | 832,925 |
| Mar 5, 2026 | 2.10 | 2.09 | 2.07 | 2.10 | 2.10 | - | 384,127 |
| Mar 4, 2026 | 2.20 | 2.30 | 2.03 | 2.10 | 2.10 | -4.55% | 1,625,743 |
| Mar 3, 2026 | 2.20 | 2.14 | 2.00 | 2.20 | 2.20 | - | 62,291 |
| Mar 2, 2026 | 2.30 | 2.34 | 2.10 | 2.20 | 2.20 | -4.35% | 1,159,135 |
| Feb 27, 2026 | 2.30 | 2.39 | 2.20 | 2.30 | 2.30 | - | 498,102 |
| Feb 26, 2026 | 2.20 | 2.40 | 2.10 | 2.30 | 2.30 | 4.55% | 691,213 |
| Feb 25, 2026 | 2.10 | 2.21 | 2.10 | 2.20 | 2.20 | 2.33% | 1,365,307 |
| Feb 24, 2026 | 2.45 | 2.50 | 2.10 | 2.15 | 2.15 | -12.24% | 2,352,932 |
| Feb 23, 2026 | 2.45 | 2.50 | 2.42 | 2.45 | 2.45 | - | 498,236 |
| Feb 20, 2026 | 2.50 | 2.60 | 2.40 | 2.45 | 2.45 | -2.00% | 1,290,040 |
| Feb 19, 2026 | 2.40 | 2.80 | 2.40 | 2.50 | 2.50 | 4.17% | 4,388,516 |
| Feb 18, 2026 | 2.15 | 2.50 | 2.10 | 2.40 | 2.40 | 11.63% | 2,413,814 |
| Feb 17, 2026 | 2.15 | 2.26 | 2.03 | 2.15 | 2.15 | - | 636,370 |
| Feb 16, 2026 | 2.10 | 2.30 | 2.07 | 2.15 | 2.15 | 2.38% | 256,011 |
| Feb 13, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 1,030,353 |
| 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 |