Shares Magazine
4.40p+0.10 (+2.33%)04 Aug 2025, 16:29
Pri0R1Ty Intelligence Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 1, 2025 | 4.30p | 4.75p | 4.11p | 4.30p | 4,421,611 |
| Jul 31, 2025 | 3.90p | 4.60p | 3.93p | 4.30p | 3,023,381 |
| Jul 30, 2025 | 4.25p | 4.44p | 4.00p | 4.00p | 2,585,365 |
| Jul 29, 2025 | 4.25p | 4.90p | 4.25p | 4.25p | 3,863,849 |
| Jul 28, 2025 | 4.30p | 4.85p | 3.98p | 4.30p | 4,975,304 |
| Jul 25, 2025 | 3.80p | 4.83p | 3.50p | 4.30p | 10,920,280 |
| Jul 24, 2025 | 4.20p | 4.40p | 3.60p | 3.70p | 2,438,629 |
| Jul 23, 2025 | 4.65p | 4.75p | 3.96p | 4.20p | 4,072,879 |
| Jul 22, 2025 | 5.75p | 5.50p | 4.56p | 4.95p | 6,591,491 |
| Jul 21, 2025 | 3.88p | 4.85p | 3.69p | 4.50p | 9,157,382 |
| Jul 18, 2025 | 3.50p | 4.88p | 3.13p | 4.10p | 10,437,819 |
| Jul 17, 2025 | 3.45p | 3.69p | 3.06p | 3.50p | 4,511,613 |
| Jul 16, 2025 | 3.75p | 3.80p | 3.27p | 3.60p | 3,695,648 |
| Jul 15, 2025 | 4.05p | 4.10p | 3.38p | 3.85p | 8,991,162 |
| Jul 14, 2025 | 4.65p | 4.99p | 3.80p | 4.05p | 5,296,304 |
| Jul 11, 2025 | 4.40p | 4.92p | 3.85p | 4.50p | 12,785,888 |
| Jul 10, 2025 | 4.85p | 4.97p | 4.31p | 4.40p | 5,528,573 |
| Jul 9, 2025 | 4.95p | 5.20p | 4.58p | 4.85p | 10,235,771 |
| Jul 8, 2025 | 5.70p | 6.00p | 5.00p | 5.05p | 6,365,512 |
| Jul 7, 2025 | 5.65p | 6.35p | 5.28p | 5.50p | 6,564,078 |
| Jul 4, 2025 | 7.00p | 7.30p | 5.33p | 5.55p | 6,125,098 |
| Jul 3, 2025 | 6.75p | 7.00p | 5.66p | 5.75p | 6,497,074 |
| Jul 2, 2025 | 6.45p | 6.89p | 5.30p | 6.60p | 7,412,409 |
| Jul 1, 2025 | 7.25p | 7.88p | 6.32p | 6.30p | 8,315,642 |
| Jun 30, 2025 | 5.75p | 8.50p | 5.77p | 7.25p | 16,142,931 |
| Jun 27, 2025 | 6.50p | 7.80p | 5.51p | 5.76p | 11,353,577 |
| Jun 26, 2025 | 6.90p | 7.14p | 5.75p | 6.00p | 8,278,263 |
| Jun 25, 2025 | 7.25p | 8.38p | 5.51p | 6.80p | 24,495,906 |
| Jun 24, 2025 | 8.90p | 9.50p | 5.75p | 8.38p | 37,967,617 |
| Jun 23, 2025 | 8.75p | 11.00p | 7.25p | 9.10p | 49,512,579 |
| Jun 20, 2025 | 4.75p | 8.75p | 4.98p | 7.75p | 64,776,271 |
| Jun 19, 2025 | 4.10p | 5.08p | 3.90p | 3.95p | 20,869,406 |
| Jun 18, 2025 | 3.45p | 4.78p | 3.10p | 4.10p | 27,050,273 |
| Jun 17, 2025 | 3.75p | 5.00p | 3.50p | 3.60p | 20,794,118 |
| Jun 16, 2025 | 2.35p | 4.05p | 2.21p | 3.75p | 24,182,646 |
| Jun 13, 2025 | 2.38p | 2.39p | 2.26p | 2.35p | 644,711 |
| Jun 12, 2025 | 2.35p | 2.38p | 2.35p | 2.38p | 831,305 |
| Jun 11, 2025 | 2.25p | 2.36p | 2.22p | 2.35p | 650,897 |
| Jun 10, 2025 | 2.35p | 2.31p | 2.10p | 2.25p | 1,183,713 |
| Jun 9, 2025 | 2.20p | 2.45p | 2.21p | 2.35p | 3,462,122 |
| Jun 6, 2025 | 2.38p | 2.37p | 2.11p | 2.20p | 1,259,601 |
| Jun 5, 2025 | 2.38p | 2.42p | 2.31p | 2.38p | 2,533,812 |
| Jun 4, 2025 | 2.50p | 2.52p | 2.35p | 2.38p | 1,014,288 |
| Jun 3, 2025 | 2.75p | 2.85p | 2.33p | 2.50p | 4,049,587 |
| Jun 2, 2025 | 3.50p | 3.96p | 3.28p | 3.63p | 1,067,960 |
| May 30, 2025 | 3.50p | 3.99p | 3.29p | 3.50p | 842,269 |
| May 29, 2025 | 2.38p | 5.75p | 2.58p | 3.50p | 4,144,080 |
| May 27, 2025 | 2.75p | 2.98p | 2.50p | 2.38p | 128,767 |
| May 23, 2025 | 2.75p | 3.00p | 2.98p | 2.75p | 35,261 |
| May 22, 2025 | 3.25p | 3.00p | 2.52p | 2.75p | 248,425 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 491.40 | 23.53 |
| Lloyds Banking Group PLC | 82.56 | 9.00 |
| Aston Martin Lagonda Global Holdings PLC | 71.60 | 6.79 |
| Watches Of Switzerland Group PLC | 346.20 | 5.94 |
| Ocado Group PLC | 349.10 | 5.56 |
| 4Imprint Group PLC | 3,735.00 | 5.21 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 376.00 | -21.67 |
| Senior PLC | 187.20 | -3.51 |
| Haleon PLC | 355.80 | -2.63 |
| Inchcape PLC | 672.00 | -2.04 |
| Rentokil Initial PLC | 354.30 | -2.02 |
| Pantheon Infrastructure PLC | 102.00 | -1.92 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.