Pri0r1ty Intelligence Group PLC (AIM:PR1)
London · Delayed Price · Currency is GBP · Price in GBX 1.250
0.00 (0.00%)
At close: Aug 14, 2026
AIM:PR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | - | 10,251 |
| Aug 13, 2026 | 1.20 | 1.30 | 1.20 | 1.25 | 1.25 | - | 44,434 |
| Aug 12, 2026 | 1.30 | 1.40 | 1.20 | 1.25 | 1.25 | -3.85% | 1,859,013 |
| Aug 11, 2026 | 1.08 | 1.35 | 1.00 | 1.30 | 1.30 | 20.93% | 3,086,495 |
| Aug 10, 2026 | 1.13 | 1.15 | 1.10 | 1.08 | 1.08 | -6.52% | 177,317 |
| Aug 7, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 14,642 |
| Aug 6, 2026 | 1.15 | 1.19 | 1.10 | 1.15 | 1.15 | - | 170,844 |
| Aug 5, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 80,073 |
| Aug 4, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 38,018 |
| Aug 3, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 11,635 |
| Jul 31, 2026 | 1.15 | 1.11 | 1.11 | 1.15 | 1.15 | - | 42,977 |
| Jul 30, 2026 | 1.15 | 1.11 | 1.11 | 1.15 | 1.15 | - | 94,144 |
| Jul 29, 2026 | 1.20 | 1.30 | 1.10 | 1.15 | 1.15 | -4.17% | 521,471 |
| Jul 28, 2026 | 1.15 | 1.24 | 1.10 | 1.20 | 1.20 | 4.35% | 1,423,768 |
| Jul 27, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 5,284 |
| Jul 24, 2026 | 1.15 | 1.11 | 1.10 | 1.15 | 1.15 | - | 18,923 |
| Jul 23, 2026 | 1.15 | 1.10 | 1.10 | 1.15 | 1.15 | - | 77 |
| Jul 22, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 102,663 |
| Jul 21, 2026 | 1.05 | 1.20 | 1.00 | 1.15 | 1.15 | 9.52% | 1,680,372 |
| Jul 20, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 11,012 |
| Jul 17, 2026 | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | - | 149,209 |
| Jul 16, 2026 | 1.05 | 1.03 | 1.01 | 1.05 | 1.05 | - | 194,847 |
| Jul 15, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 711,511 |
| Jul 14, 2026 | 1.10 | 1.12 | 1.00 | 1.05 | 1.05 | -4.55% | 504,980 |
| Jul 13, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 60,495 |
| Jul 10, 2026 | 1.10 | 1.02 | 1.00 | 1.10 | 1.10 | - | 160,105 |
| Jul 9, 2026 | 1.10 | 1.06 | 1.03 | 1.10 | 1.10 | - | 529,434 |
| Jul 8, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 547,823 |
| Jul 7, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 97,038 |
| Jul 6, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 171,165 |
| Jul 3, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 284,528 |
| Jul 2, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 592,270 |
| Jul 1, 2026 | 1.10 | 1.17 | 1.04 | 1.10 | 1.10 | - | 295,409 |
| Jun 30, 2026 | 1.10 | 1.18 | 1.00 | 1.10 | 1.10 | - | 268,002 |
| Jun 29, 2026 | 1.20 | 1.23 | 1.10 | 1.10 | 1.10 | -8.33% | 723,619 |
| Jun 26, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 295,307 |
| Jun 25, 2026 | 1.23 | 1.25 | 1.15 | 1.20 | 1.20 | -2.04% | 293,090 |
| Jun 24, 2026 | 1.25 | 1.30 | 1.17 | 1.23 | 1.23 | -2.00% | 149,520 |
| Jun 23, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 667,526 |
| Jun 22, 2026 | 1.28 | 1.35 | 1.20 | 1.25 | 1.25 | -1.96% | 3,548,836 |
| Jun 19, 2026 | 1.18 | 1.35 | 1.15 | 1.28 | 1.28 | 6.25% | 3,439,523 |
| Jun 18, 2026 | 1.23 | 1.25 | 1.15 | 1.20 | 1.20 | -2.04% | 690,641 |
| Jun 17, 2026 | 1.23 | 1.30 | 1.15 | 1.23 | 1.23 | - | 3,499,012 |
| Jun 16, 2026 | 1.23 | 1.35 | 1.15 | 1.23 | 1.23 | 2.08% | 9,646,229 |
| Jun 15, 2026 | 0.90 | 1.35 | 0.87 | 1.20 | 1.20 | 37.14% | 20,390,580 |
| Jun 12, 2026 | 1.45 | 1.70 | 0.80 | 0.88 | 0.88 | -48.53% | 44,508,930 |
| May 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,763 |
| Mar 31, 2026 | 1.63 | 1.90 | 1.57 | 1.70 | 1.70 | - | 95,933 |
| Mar 30, 2026 | 1.75 | 1.80 | 1.40 | 1.70 | 1.70 | -15.00% | 1,301,027 |
| Mar 27, 2026 | 2.00 | 1.92 | 1.92 | 2.00 | 2.00 | - | 40,778 |