Power Probe PLC (AIM:PWR)
London
· Delayed Price · Currency is GBP · Price in GBX 69.00
0.00 (0.00%)
At close: Mar 5, 2026
Power Probe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 66.50 | 71.00 | 67.00 | 69.00 | 69.00 | 3.76% | 47,548 |
| Mar 3, 2026 | 74.00 | 74.00 | 74.00 | 66.50 | 66.50 | -10.14% | 99,638 |
| Mar 2, 2026 | 78.50 | 80.50 | 73.00 | 74.00 | 74.00 | -6.33% | 20,094 |
| Feb 27, 2026 | 80.00 | 82.00 | 78.00 | 79.00 | 79.00 | -1.25% | 9,597 |
| Feb 26, 2026 | 78.00 | 82.00 | 78.00 | 80.00 | 80.00 | - | 16,709 |
| Feb 25, 2026 | 80.00 | 81.96 | 78.03 | 80.00 | 80.00 | - | 16,769 |
| Feb 24, 2026 | 82.97 | 82.00 | 82.00 | 80.00 | 80.00 | -3.03% | 7,440 |
| Feb 23, 2026 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | -0.60% | 21,601 |
| Feb 20, 2026 | 83.50 | 84.96 | 81.04 | 83.00 | 83.00 | -0.60% | 6,570 |
| Feb 19, 2026 | 85.50 | 87.00 | 82.03 | 83.50 | 83.50 | -2.34% | 8,816 |
| Feb 18, 2026 | 85.50 | 88.00 | 83.00 | 85.50 | 85.50 | -2.29% | 5,369 |
| Feb 17, 2026 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | - | 3,250 |
| Feb 16, 2026 | 87.50 | 89.95 | 85.00 | 87.50 | 87.50 | - | 3,334 |
| Feb 13, 2026 | 87.50 | 86.75 | 86.57 | 87.50 | 87.50 | - | 5,302 |
| Feb 12, 2026 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | - | 9,881 |
| Feb 11, 2026 | 87.50 | 85.25 | 85.00 | 87.50 | 87.50 | - | 236 |
| Feb 10, 2026 | 85.25 | 85.25 | 85.05 | 87.50 | 87.50 | - | 8,360 |
| Feb 9, 2026 | 88.75 | 87.00 | 87.00 | 87.50 | 87.50 | 2.34% | 56,602 |
| Feb 6, 2026 | 85.50 | 88.00 | 83.00 | 85.50 | 85.50 | - | 6,256 |
| Feb 5, 2026 | 88.00 | 88.00 | 83.05 | 85.50 | 85.50 | - | 924 |
| Feb 4, 2026 | 85.50 | 88.00 | 83.00 | 85.50 | 85.50 | - | 14,683 |
| Feb 3, 2026 | 85.50 | 85.88 | 83.00 | 85.50 | 85.50 | - | 593 |
| Feb 2, 2026 | 85.50 | 88.00 | 83.00 | 85.50 | 85.50 | - | 4,052 |
| Jan 30, 2026 | 85.50 | 83.25 | 83.05 | 85.50 | 85.50 | -0.58% | 5,004 |
| Jan 29, 2026 | 86.00 | 88.00 | 84.00 | 86.00 | 86.00 | - | 3,363 |
| Jan 28, 2026 | 85.10 | 88.00 | 84.04 | 86.00 | 86.00 | -0.58% | 12,042 |
| Jan 27, 2026 | 86.50 | 89.00 | 84.00 | 86.50 | 86.50 | - | 8,392 |
| Jan 26, 2026 | 84.05 | 89.00 | 84.00 | 86.50 | 86.50 | - | 15,986 |
| Jan 23, 2026 | 85.00 | 89.00 | 84.00 | 86.50 | 86.50 | 1.76% | 36,013 |
| Jan 22, 2026 | 94.50 | 94.96 | 82.00 | 85.00 | 85.00 | -10.53% | 227,088 |
| Jan 21, 2026 | 95.50 | 98.00 | 92.00 | 95.00 | 95.00 | -0.52% | 19,239 |
| Jan 20, 2026 | 95.50 | 97.95 | 93.04 | 95.50 | 95.50 | - | 9,098 |
| Jan 19, 2026 | 96.50 | 99.97 | 93.00 | 95.50 | 95.50 | -1.04% | 17,979 |
| Jan 16, 2026 | 98.50 | 98.50 | 98.50 | 96.50 | 96.50 | -1.03% | 16,230 |
| Jan 15, 2026 | 98.50 | 101.93 | 95.00 | 97.50 | 97.50 | -4.41% | 6,870 |
| Jan 14, 2026 | 98.50 | 102.00 | 95.00 | 102.00 | 102.00 | 3.55% | 1,941 |
| Jan 13, 2026 | 98.50 | 102.00 | 95.00 | 98.50 | 98.50 | - | 63,832 |
| Jan 12, 2026 | 95.00 | 102.00 | 95.00 | 98.50 | 98.50 | - | 9,250 |
| Jan 9, 2026 | 98.50 | 101.97 | 95.70 | 98.50 | 98.50 | - | 15,621 |
| Jan 8, 2026 | 99.45 | 97.50 | 97.50 | 98.50 | 98.50 | 1.03% | 40,399 |
| Jan 7, 2026 | 96.50 | 100.00 | 94.05 | 97.50 | 97.50 | 1.04% | 8,072 |
| Jan 6, 2026 | 99.00 | 102.00 | 95.00 | 96.50 | 96.50 | -5.39% | 20,397 |
| Jan 5, 2026 | 98.50 | 102.00 | 93.00 | 102.00 | 102.00 | 3.55% | 112,855 |
| Jan 2, 2026 | 100.50 | 103.00 | 97.03 | 98.50 | 98.50 | -1.99% | 32,608 |
| Dec 31, 2025 | 100.50 | 103.00 | 98.05 | 100.50 | 100.50 | - | 10,513 |
| Dec 30, 2025 | 100.50 | 103.00 | 98.04 | 100.50 | 100.50 | -0.99% | 19,361 |
| Dec 29, 2025 | 95.00 | 103.00 | 93.00 | 101.50 | 101.50 | 6.84% | 68,093 |
| Dec 24, 2025 | 95.00 | 97.00 | 93.00 | 95.00 | 95.00 | - | 14,907 |
| Dec 23, 2025 | 95.00 | 96.80 | 93.04 | 95.00 | 95.00 | - | 22,534 |
| Dec 22, 2025 | 96.50 | 98.00 | 93.00 | 95.00 | 95.00 | -1.55% | 69,593 |
| Dec 19, 2025 | 98.00 | 100.00 | 95.75 | 96.50 | 96.50 | -1.53% | 94,788 |
| Dec 18, 2025 | 94.00 | 100.50 | 93.24 | 98.00 | 98.00 | 4.26% | 164,945 |
| Dec 17, 2025 | 92.50 | 95.00 | 93.24 | 94.00 | 94.00 | 1.62% | 21,180 |
| Dec 16, 2025 | 92.50 | 95.00 | 90.60 | 92.50 | 92.50 | - | 43,729 |
| Dec 15, 2025 | 89.50 | 95.00 | 89.00 | 92.50 | 92.50 | 3.35% | 144,292 |
| Dec 12, 2025 | 87.50 | 92.00 | 82.00 | 89.50 | 89.50 | 4.07% | 338,358 |