Power Probe PLC (AIM:PWR)
London · Delayed Price · Currency is GBP · Price in GBX 74.85
+1.35 (1.84%)
Last updated: May 8, 2026, 1:47 PM GMT
Power Probe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 73.50 | 74.85 | 72.38 | 74.85 | - | 1.84% | - |
| May 7, 2026 | 73.50 | 73.50 | 72.00 | 73.50 | 73.50 | 0.68% | 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 |
| Mar 13, 2026 | 69.50 | 72.00 | 67.00 | 69.50 | 67.98 | 0.72% | 3,366 |
| Mar 12, 2026 | 69.00 | 69.90 | 69.90 | 69.00 | 67.49 | - | 1,209 |
| Mar 11, 2026 | 69.00 | 71.00 | 67.00 | 69.00 | 67.49 | - | 4,268 |
| Mar 10, 2026 | 69.00 | 70.80 | 68.25 | 69.00 | 67.49 | - | 773 |
| Mar 9, 2026 | 69.00 | 71.00 | 67.00 | 69.00 | 67.49 | -2.82% | 16,436 |
| Mar 6, 2026 | 69.00 | 71.00 | 67.00 | 71.00 | 69.44 | 2.90% | 8,463 |
| Mar 5, 2026 | 69.00 | 71.00 | 67.00 | 69.00 | 67.49 | - | 25,651 |
| Mar 4, 2026 | 66.50 | 71.00 | 67.00 | 69.00 | 67.49 | 3.76% | 47,548 |
| Mar 3, 2026 | 74.00 | 74.00 | 65.00 | 66.50 | 65.04 | -10.14% | 99,638 |
| Mar 2, 2026 | 78.50 | 80.50 | 73.00 | 74.00 | 72.38 | -6.33% | 20,094 |
| Feb 27, 2026 | 80.00 | 82.00 | 78.00 | 79.00 | 77.27 | -1.25% | 9,597 |
| Feb 26, 2026 | 80.00 | 82.00 | 78.00 | 80.00 | 78.25 | - | 16,709 |
| Feb 25, 2026 | 80.00 | 81.96 | 78.03 | 80.00 | 78.25 | - | 16,769 |