Pristine Capital Plc (LON:PRIS)

Pristine Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jun 25, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jun 24, 2025	0.48	0.41	0.40	0.45	0.45	-5.26%	1,561,746
Jun 23, 2025	0.38	0.68	0.40	0.48	0.48	26.67%	19,487,170
Jun 20, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 19, 2025	0.38	0.40	0.40	0.38	0.38	-	681,689
Jun 18, 2025	0.38	0.40	0.40	0.38	0.38	-	37,954
Jun 17, 2025	0.38	0.37	0.37	0.38	0.38	-	93,325
Jun 16, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 13, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 12, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 11, 2025	0.38	0.40	0.40	0.38	0.38	-	914,428
Jun 10, 2025	0.38	0.40	0.40	0.38	0.38	-	574,904
Jun 9, 2025	0.38	0.37	0.37	0.38	0.38	-	445
Jun 6, 2025	0.38	0.40	0.40	0.38	0.38	-	148,009
Jun 5, 2025	0.38	0.39	0.39	0.38	0.38	-	753,617
Jun 4, 2025	0.38	0.39	0.39	0.38	0.38	-	556,114
Jun 3, 2025	0.38	0.40	0.35	0.38	0.38	-	2,556,173
Jun 2, 2025	0.38	0.37	0.37	0.38	0.38	-	100,000
May 30, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 29, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 28, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 27, 2025	0.38	0.40	0.37	0.38	0.38	-	1,030,820
May 23, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 22, 2025	0.38	0.40	0.40	0.38	0.38	-	385,000
May 21, 2025	0.38	0.37	0.37	0.38	0.38	-	100,000
May 20, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 19, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 16, 2025	0.38	0.40	0.40	0.38	0.38	-	246,530
May 15, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 14, 2025	0.38	0.40	0.40	0.38	0.38	-	811,375
May 13, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 12, 2025	0.38	0.40	0.40	0.38	0.38	-	439,593
May 9, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 8, 2025	0.38	0.40	0.40	0.38	0.38	-	896,280
May 7, 2025	0.38	0.40	0.40	0.38	0.38	-	100,000
May 6, 2025	0.38	0.40	0.40	0.38	0.38	-	371,965
May 2, 2025	0.38	0.40	0.40	0.38	0.38	-	991,938
May 1, 2025	0.38	0.39	0.39	0.38	0.38	-	254,240
Apr 30, 2025	0.38	0.39	0.39	0.38	0.38	-	374,525
Apr 29, 2025	0.40	0.39	0.32	0.38	0.38	-6.25%	4,690,000
Apr 28, 2025	0.40	0.43	0.43	0.40	0.40	-	1,000,000
Apr 25, 2025	0.38	0.40	0.40	0.40	0.40	6.67%	2,085,819
Apr 24, 2025	0.38	0.40	0.40	0.38	0.38	-	355,662
Apr 23, 2025	0.38	0.40	0.40	0.38	0.38	-	1,382,927
Apr 22, 2025	0.45	0.44	0.30	0.38	0.38	-16.67%	7,501,515
Apr 17, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Apr 16, 2025	0.43	0.44	0.44	0.45	0.45	5.88%	446,184
Apr 15, 2025	0.43	0.45	0.44	0.43	0.43	-	232,390
Apr 14, 2025	0.41	0.44	0.42	0.43	0.43	4.94%	1,023,686

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.