Princes Group plc (LON:PRN)
London · Delayed Price · Currency is GBP · Price in GBX 400.00
-2.50 (-0.62%)
Mar 6, 2026, 4:35 PM GMT
Princes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 400.80 | 415.00 | 400.00 | 400.00 | - | -0.62% | 4,599 |
| Mar 5, 2026 | 400.50 | 414.00 | 395.00 | 402.50 | 402.50 | -1.59% | 128,823 |
| Mar 4, 2026 | 406.17 | 415.00 | 405.00 | 409.00 | 409.00 | -1.33% | 191,329 |
| Mar 3, 2026 | 420.00 | 431.00 | 394.50 | 414.50 | 414.50 | -1.54% | 32,807 |
| Mar 2, 2026 | 428.00 | 448.50 | 421.00 | 421.00 | 421.00 | -1.75% | 28,640 |
| Feb 27, 2026 | 413.00 | 438.50 | 413.00 | 428.50 | 428.50 | -1.83% | 56,653 |
| Feb 26, 2026 | 431.00 | 459.00 | 430.00 | 436.50 | 436.50 | -0.11% | 27,627 |
| Feb 25, 2026 | 432.00 | 445.50 | 430.00 | 437.00 | 437.00 | 1.63% | 60,562 |
| Feb 24, 2026 | 428.00 | 432.00 | 416.50 | 430.00 | 430.00 | 0.47% | 29,115 |
| Feb 23, 2026 | 434.00 | 444.00 | 416.50 | 428.00 | 428.00 | -0.23% | 21,825 |
| Feb 20, 2026 | 430.00 | 460.00 | 422.00 | 429.00 | 429.00 | 1.30% | 50,202 |
| Feb 19, 2026 | 430.00 | 438.50 | 423.50 | 423.50 | 423.50 | -1.51% | 22,060 |
| Feb 18, 2026 | 422.00 | 438.50 | 408.50 | 430.00 | 430.00 | 2.02% | 19,083 |
| Feb 17, 2026 | 444.00 | 444.00 | 421.50 | 421.50 | 421.50 | -5.07% | 18,647 |
| Feb 16, 2026 | 402.00 | 444.50 | 387.00 | 444.00 | 444.00 | 10.59% | 42,056 |
| Feb 13, 2026 | 415.00 | 426.00 | 400.50 | 401.50 | 401.50 | -5.53% | 75,756 |
| Feb 12, 2026 | 434.00 | 440.00 | 417.00 | 425.00 | 425.00 | -1.16% | 65,541 |
| Feb 11, 2026 | 430.50 | 451.50 | 426.00 | 430.00 | 430.00 | -1.38% | 13,818 |
| Feb 10, 2026 | 453.50 | 457.00 | 429.00 | 436.00 | 436.00 | -0.11% | 27,067 |
| Feb 9, 2026 | 440.50 | 454.50 | 416.50 | 436.50 | 436.50 | -1.02% | 23,596 |
| Feb 6, 2026 | 411.00 | 449.50 | 411.00 | 441.00 | 441.00 | 1.97% | 76,304 |
| Feb 5, 2026 | 435.00 | 450.00 | 431.00 | 432.50 | 432.50 | -2.59% | 17,437 |
| Feb 4, 2026 | 449.00 | 452.50 | 444.00 | 444.00 | 444.00 | -1.00% | 16,791 |
| Feb 3, 2026 | 454.50 | 453.00 | 445.50 | 448.50 | 448.50 | -0.88% | 15,693 |
| Feb 2, 2026 | 455.00 | 455.00 | 439.00 | 452.50 | 452.50 | -0.44% | 55,762 |
| Jan 30, 2026 | 450.00 | 459.50 | 450.00 | 454.50 | 454.50 | 1.11% | 146,477 |
| Jan 29, 2026 | 458.00 | 459.50 | 448.00 | 449.50 | 449.50 | -0.77% | 78,385 |
| Jan 28, 2026 | 459.50 | 460.00 | 452.00 | 453.00 | 453.00 | 0.11% | 26,133 |
| Jan 27, 2026 | 448.00 | 455.00 | 445.50 | 452.50 | 452.50 | 1.69% | 92,827 |
| Jan 26, 2026 | 459.50 | 454.00 | 442.50 | 445.00 | 445.00 | -1.11% | 46,005 |
| Jan 23, 2026 | 460.00 | 460.00 | 442.36 | 450.00 | 450.00 | -1.10% | 233,476 |
| Jan 22, 2026 | 460.00 | 460.00 | 452.00 | 455.00 | 455.00 | -0.66% | 28,216 |
| Jan 21, 2026 | 469.00 | 469.00 | 450.00 | 458.00 | 458.00 | 0.99% | 56,106 |
| Jan 20, 2026 | 450.00 | 464.00 | 450.00 | 453.50 | 453.50 | -0.33% | 36,047 |
| Jan 19, 2026 | 455.00 | 463.00 | 450.00 | 455.00 | 455.00 | -0.44% | 34,982 |
| Jan 16, 2026 | 464.00 | 464.00 | 450.50 | 457.00 | 457.00 | -0.65% | 55,942 |
| Jan 15, 2026 | 469.00 | 469.00 | 455.50 | 460.00 | 460.00 | 0.44% | 64,446 |
| Jan 14, 2026 | 469.00 | 469.00 | 454.00 | 458.00 | 458.00 | -0.43% | 78,682 |
| Jan 13, 2026 | 479.00 | 479.00 | 457.00 | 460.00 | 460.00 | -2.13% | 162,782 |
| Jan 12, 2026 | 475.00 | 475.00 | 469.00 | 470.00 | 470.00 | 0.21% | 24,964 |
| Jan 9, 2026 | 476.50 | 476.50 | 465.50 | 469.00 | 469.00 | 0.32% | 16,491 |
| Jan 8, 2026 | 474.00 | 474.50 | 466.00 | 467.50 | 467.50 | 0.54% | 38,305 |
| Jan 7, 2026 | 493.50 | 494.50 | 460.00 | 465.00 | 465.00 | -1.06% | 59,663 |
| Jan 6, 2026 | 460.00 | 477.00 | 453.00 | 470.00 | 470.00 | 0.64% | 41,493 |
| Jan 5, 2026 | 447.00 | 473.00 | 447.00 | 467.00 | 467.00 | 3.78% | 98,447 |
| Jan 2, 2026 | 451.00 | 474.50 | 441.50 | 450.00 | 450.00 | - | 20,862 |
| Dec 31, 2025 | 446.50 | 454.50 | 449.50 | 450.00 | 450.00 | -1.21% | 20,568 |
| Dec 30, 2025 | 458.00 | 480.50 | 442.00 | 455.50 | 455.50 | -0.44% | 20,224 |
| Dec 29, 2025 | 461.50 | 490.00 | 451.50 | 457.50 | 457.50 | -3.28% | 17,778 |
| Dec 24, 2025 | 468.00 | 478.00 | 450.75 | 473.00 | 473.00 | 0.96% | 10,793 |