Power Probe PLC (AIM:PWR)
London · Delayed Price · Currency is GBP · Price in GBX 71.75
-0.25 (-0.35%)
Last updated: May 28, 2026, 3:20 PM GMT
Power Probe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 70.04 | 74.00 | 70.00 | 70.00 | - | -2.78% | 404 |
| May 27, 2026 | 72.00 | 74.00 | 70.00 | 72.00 | 72.00 | - | 3,483 |
| May 26, 2026 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | - | 7,324 |
| May 22, 2026 | 73.80 | 73.80 | 70.01 | 72.00 | 72.00 | - | 361 |
| May 21, 2026 | 72.00 | 72.50 | 70.00 | 72.00 | 72.00 | - | 3,509 |
| May 20, 2026 | 72.00 | 74.00 | 70.00 | 72.00 | 72.00 | - | 13,398 |
| May 19, 2026 | 71.00 | 72.50 | 70.00 | 72.00 | 72.00 | 1.41% | 4,776 |
| May 18, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 17,264 |
| May 15, 2026 | 71.00 | 72.00 | 70.97 | 71.00 | 71.00 | - | 2,488 |
| May 14, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 4,790 |
| May 13, 2026 | 73.50 | 75.00 | 70.00 | 71.00 | 71.00 | -3.40% | 28,932 |
| May 12, 2026 | 73.50 | 75.00 | 72.00 | 73.50 | 73.50 | - | 4,808 |
| May 11, 2026 | 73.50 | 75.00 | 72.00 | 73.50 | 73.50 | - | 7,739 |
| May 8, 2026 | 73.50 | 74.85 | 72.38 | 73.50 | 73.50 | - | 5,782 |
| May 7, 2026 | 73.50 | 73.50 | 72.00 | 73.50 | 73.50 | 2.94% | 19,705 |
| May 6, 2026 | 74.00 | 74.90 | 73.00 | 73.00 | 71.40 | -1.35% | 48,967 |
| May 5, 2026 | 74.50 | 78.00 | 73.00 | 74.00 | 72.38 | 0.68% | 58,947 |
| May 1, 2026 | 73.00 | 75.75 | 71.00 | 73.50 | 71.89 | 0.68% | 28,682 |
| Apr 30, 2026 | 73.00 | 75.00 | 71.00 | 73.00 | 71.40 | - | 63,814 |
| Apr 29, 2026 | 73.00 | 74.11 | 71.44 | 73.00 | 71.40 | - | 71,500 |
| Apr 28, 2026 | 73.00 | 75.00 | 71.23 | 73.00 | 71.40 | - | 18,092 |
| Apr 27, 2026 | 72.50 | 75.00 | 71.00 | 73.00 | 71.40 | -1.35% | 24,059 |
| Apr 24, 2026 | 72.50 | 75.00 | 70.52 | 74.00 | 72.38 | 2.07% | 32,828 |
| Apr 23, 2026 | 72.50 | 74.75 | 70.52 | 72.50 | 70.91 | - | 2,843 |
| Apr 22, 2026 | 72.50 | 70.02 | 70.02 | 72.50 | 70.91 | - | 100 |
| Apr 21, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 70.91 | - | 10,317 |
| Apr 20, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 70.91 | -0.68% | 17,905 |
| Apr 17, 2026 | 72.50 | 75.00 | 73.00 | 73.00 | 71.40 | 0.69% | 16,381 |
| Apr 16, 2026 | 72.50 | 74.75 | 70.05 | 72.50 | 70.91 | - | 2,741 |
| Apr 15, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 70.91 | -0.55% | 106,756 |
| Apr 14, 2026 | 72.50 | 73.25 | 70.00 | 72.90 | 71.30 | 0.55% | 54,589 |
| Apr 13, 2026 | 72.50 | 75.00 | 71.00 | 72.50 | 70.91 | 0.69% | 37,409 |
| Apr 10, 2026 | 72.00 | 72.00 | 70.52 | 72.00 | 70.42 | - | 11,943 |
| Apr 9, 2026 | 72.00 | 74.00 | 70.52 | 72.00 | 70.42 | -2.70% | 8,168 |
| Apr 8, 2026 | 72.00 | 74.50 | 70.00 | 74.00 | 72.38 | 2.78% | 37,790 |
| Apr 7, 2026 | 72.00 | 74.00 | 70.00 | 72.00 | 70.42 | - | 12,861 |
| Apr 2, 2026 | 72.00 | 74.00 | 70.00 | 72.00 | 70.42 | - | 2,470 |
| Apr 1, 2026 | 72.00 | 74.00 | 70.00 | 72.00 | 70.42 | - | 4,669 |
| Mar 31, 2026 | 72.00 | 74.00 | 70.00 | 72.00 | 70.42 | - | 3,971 |
| Mar 30, 2026 | 72.00 | 74.00 | 70.00 | 72.00 | 70.42 | - | 350 |
| Mar 27, 2026 | 69.50 | 74.00 | 67.00 | 72.00 | 70.42 | 3.60% | 12,323 |
| Mar 26, 2026 | 69.50 | 72.00 | 67.00 | 69.50 | 67.98 | - | 30,073 |
| Mar 25, 2026 | 69.50 | 72.00 | 67.00 | 69.50 | 67.98 | - | 12,100 |
| Mar 24, 2026 | 69.50 | 68.11 | 68.11 | 69.50 | 67.98 | - | 200 |
| Mar 23, 2026 | 69.50 | 72.00 | 67.05 | 69.50 | 67.98 | - | 1,114 |
| Mar 20, 2026 | 69.50 | 72.00 | 67.00 | 69.50 | 67.98 | - | 3,879 |
| Mar 19, 2026 | 69.50 | 72.00 | 67.00 | 69.50 | 67.98 | - | 5,184 |
| Mar 18, 2026 | 69.50 | 68.50 | 67.00 | 69.50 | 67.98 | - | 3,815 |
| Mar 17, 2026 | 69.50 | 71.75 | 67.00 | 69.50 | 67.98 | - | 3,635 |
| Mar 16, 2026 | 69.50 | 72.00 | 68.50 | 69.50 | 67.98 | - | 1,606 |