Princes Group plc (LON:PRN)
London
· Delayed Price · Currency is GBP · Price in GBX 400.00
-2.50 (-0.62%)
At close: Mar 6, 2026
Princes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 410.50 | 415.00 | 388.00 | 400.00 | 400.00 | -0.62% | 37,094 |
| 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 |
| Dec 23, 2025 | 462.00 | 474.00 | 447.50 | 468.50 | 468.50 | 0.21% | 42,603 |
| Dec 22, 2025 | 450.50 | 485.00 | 450.50 | 467.50 | 467.50 | -0.53% | 21,413 |
| Dec 19, 2025 | 472.50 | 485.00 | 465.50 | 470.00 | 470.00 | - | 1,417,848 |
| Dec 18, 2025 | 480.50 | 487.00 | 470.00 | 470.00 | 470.00 | -1.88% | 45,368 |
| Dec 17, 2025 | 482.00 | 491.00 | 461.30 | 479.00 | 479.00 | 1.05% | 65,887 |
| Dec 16, 2025 | 449.00 | 484.00 | 449.00 | 474.00 | 474.00 | 0.85% | 32,876 |
| Dec 15, 2025 | 482.00 | 485.00 | 461.00 | 470.00 | 470.00 | 0.43% | 67,450 |
| Dec 12, 2025 | 482.00 | 485.00 | 460.00 | 468.00 | 468.00 | -0.64% | 39,411 |
| Dec 11, 2025 | 477.00 | 487.00 | 452.00 | 471.00 | 471.00 | 0.21% | 69,400 |
| Dec 10, 2025 | 465.00 | 478.00 | 460.00 | 470.00 | 470.00 | 1.51% | 46,665 |
| Dec 9, 2025 | 475.15 | 473.00 | 463.00 | 463.00 | 463.00 | -0.43% | 18,279 |
| Dec 8, 2025 | 460.00 | 488.00 | 460.00 | 465.00 | 465.00 | -0.21% | 19,319 |
| Dec 5, 2025 | 455.00 | 492.00 | 455.00 | 466.00 | 466.00 | -2.51% | 102,927 |
| Dec 4, 2025 | 466.00 | 479.00 | 450.00 | 478.00 | 478.00 | 5.99% | 73,270 |
| Dec 3, 2025 | 449.00 | 470.00 | 449.00 | 451.00 | 451.00 | -4.45% | 39,453 |
| Dec 2, 2025 | 472.00 | 498.00 | 472.00 | 472.00 | 472.00 | -1.26% | 136,666 |
| Dec 1, 2025 | 461.00 | 481.00 | 461.00 | 478.00 | 478.00 | 1.70% | 71,151 |
| Nov 28, 2025 | 462.00 | 475.00 | 462.00 | 470.00 | 470.00 | - | 38,070 |
| Nov 27, 2025 | 459.00 | 472.00 | 450.00 | 470.00 | 470.00 | 4.44% | 77,322 |
| Nov 26, 2025 | 430.00 | 461.00 | 430.00 | 450.00 | 450.00 | -0.44% | 45,602 |
| Nov 25, 2025 | 435.00 | 452.00 | 435.00 | 452.00 | 452.00 | 3.91% | 35,724 |
| Nov 24, 2025 | 421.00 | 453.00 | 421.00 | 435.00 | 435.00 | -0.46% | 89,755 |
| Nov 21, 2025 | 450.00 | 450.00 | 421.00 | 437.00 | 437.00 | 1.39% | 50,979 |
| Nov 20, 2025 | 428.00 | 440.24 | 428.00 | 431.00 | 431.00 | 0.23% | 23,765 |
| Nov 19, 2025 | 430.00 | 438.00 | 421.00 | 430.00 | 430.00 | 0.23% | 81,970 |
| Nov 18, 2025 | 435.00 | 457.00 | 421.00 | 429.00 | 429.00 | -2.28% | 368,312 |
| Nov 17, 2025 | 445.00 | 445.00 | 429.00 | 439.00 | 439.00 | -1.35% | 241,504 |
| Nov 14, 2025 | 446.00 | 450.00 | 421.00 | 445.00 | 445.00 | -1.11% | 459,813 |
| Nov 13, 2025 | 450.00 | 450.15 | 440.00 | 450.00 | 450.00 | 4.65% | 393,122 |
| Nov 12, 2025 | 445.00 | 450.00 | 430.00 | 430.00 | 430.00 | -3.37% | 70,838 |
| Nov 11, 2025 | 467.00 | 467.00 | 435.86 | 445.00 | 445.00 | - | 473,584 |
| Nov 10, 2025 | 448.00 | 453.60 | 445.00 | 445.00 | 445.00 | -2.84% | 492,678 |
| Nov 7, 2025 | 457.00 | 475.00 | 412.00 | 458.00 | 458.00 | -2.25% | 315,230 |
| Nov 6, 2025 | 468.00 | 480.72 | 455.00 | 468.55 | 468.55 | 0.76% | 226,849 |
| Nov 5, 2025 | 470.00 | 485.00 | 455.00 | 465.00 | 465.00 | 2.20% | 311,232 |
| Nov 4, 2025 | 457.40 | 475.00 | 418.20 | 455.00 | 455.00 | -1.09% | 427,373 |
| Nov 3, 2025 | 475.00 | 480.00 | 460.00 | 460.00 | 460.00 | -3.16% | 619,658 |