PLS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	2.65	2.65	2.58	2.65	2.65	-1.12%	10,736
Feb 2, 2026	2.50	2.68	2.50	2.68	2.68	8.06%	104,850
Jan 30, 2026	2.48	2.48	2.48	2.48	2.48	-6.24%	5,557
Jan 29, 2026	2.67	2.70	2.38	2.65	2.65	-4.86%	41,415
Jan 28, 2026	2.78	2.84	2.78	2.78	2.78	-3.47%	14,473
Jan 27, 2026	2.88	2.88	2.88	2.88	2.88	-2.37%	7,253
Jan 26, 2026	2.99	3.02	2.95	2.95	2.95	-1.01%	42,508
Jan 23, 2026	2.90	2.98	2.90	2.98	2.98	1.02%	6,650
Jan 22, 2026	2.94	2.95	2.89	2.95	2.95	5.28%	25,482
Jan 21, 2026	2.80	2.80	2.80	2.80	2.80	3.78%	3,894
Jan 20, 2026	2.70	2.70	2.70	2.70	2.70	1.47%	6,500
Jan 19, 2026	2.66	2.72	2.66	2.66	2.66	-1.99%	9,200
Jan 16, 2026	2.68	2.72	2.66	2.72	2.71	0.44%	1,853
Jan 15, 2026	2.74	2.74	2.70	2.70	2.70	-4.49%	11,783
Jan 14, 2026	2.77	2.83	2.77	2.83	2.83	0.35%	4,936
Jan 13, 2026	2.78	2.82	2.76	2.82	2.82	1.99%	4,550
Jan 12, 2026	2.70	2.77	2.70	2.77	2.77	5.13%	2,250
Jan 9, 2026	2.64	2.64	2.63	2.63	2.63	-2.99%	9,950
Jan 8, 2026	2.71	2.75	2.71	2.71	2.71	-2.83%	2,260
Jan 7, 2026	2.75	2.80	2.75	2.79	2.79	0.36%	3,431
Jan 6, 2026	2.72	2.80	2.72	2.78	2.78	11.20%	8,632
Jan 5, 2026	2.49	2.50	2.49	2.50	2.50	2.88%	12,108
Jan 2, 2026	2.38	2.45	2.38	2.43	2.43	5.65%	9,911
Dec 30, 2025	2.30	2.30	2.30	2.30	2.30	-4.21%	-
Dec 29, 2025	2.40	2.40	2.40	2.40	2.40	0.88%	2,921
Dec 23, 2025	2.28	2.38	2.28	2.38	2.38	5.78%	3,300
Dec 22, 2025	2.22	2.25	2.22	2.25	2.25	-	2,000
Dec 19, 2025	2.14	2.25	2.14	2.25	2.25	-1.40%	1,120
Dec 18, 2025	2.15	2.28	2.15	2.28	2.28	2.79%	10,900
Dec 17, 2025	2.22	2.22	2.22	2.22	2.22	3.26%	-
Dec 16, 2025	2.15	2.15	2.15	2.15	2.15	2.38%	-
Dec 15, 2025	2.16	2.20	2.10	2.10	2.10	-10.64%	5,315
Dec 12, 2025	2.28	2.35	2.28	2.35	2.35	0.43%	9,925
Dec 11, 2025	2.44	2.44	2.34	2.34	2.34	-2.50%	2,459
Dec 10, 2025	2.36	2.40	2.36	2.40	2.40	5.22%	6,638
Dec 9, 2025	2.29	2.36	2.28	2.28	2.28	-0.39%	52,720
Dec 8, 2025	2.27	2.29	2.27	2.29	2.29	4.57%	301
Dec 5, 2025	2.13	2.23	2.13	2.19	2.19	6.83%	25,736
Dec 4, 2025	2.08	2.08	2.05	2.05	2.05	-5.14%	7,718
Dec 3, 2025	2.16	2.19	2.16	2.16	2.16	-0.87%	1,480
Dec 2, 2025	2.20	2.20	2.18	2.18	2.18	0.88%	13,500
Dec 1, 2025	2.17	2.20	2.16	2.16	2.16	-3.61%	3,520
Nov 28, 2025	2.24	2.29	2.24	2.24	2.24	0.54%	2,240
Nov 27, 2025	2.20	2.23	2.18	2.23	2.23	-0.89%	24,760
Nov 26, 2025	2.22	2.26	2.22	2.25	2.25	4.65%	11,391
Nov 25, 2025	2.08	2.15	2.08	2.15	2.15	3.37%	57,640
Nov 24, 2025	2.08	2.12	2.08	2.08	2.08	-0.95%	3,225
Nov 21, 2025	2.15	2.20	1.95	2.10	2.10	-7.49%	25,834
Nov 20, 2025	2.32	2.40	2.27	2.27	2.27	4.03%	25,433
Nov 19, 2025	2.20	2.26	2.16	2.18	2.18	-2.15%	29,690