Princes Group plc (LON:PRN)
London
· Delayed Price · Currency is GBP · Price in GBX 370.00
-7.80 (-2.06%)
Apr 28, 2026, 5:02 PM GMT
Princes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 375.95 | 390.40 | 369.60 | 370.00 | 370.00 | -2.06% | 36,477 |
| Apr 27, 2026 | 372.80 | 377.80 | 365.40 | 377.80 | 377.80 | 1.23% | 22,122 |
| Apr 24, 2026 | 378.00 | 383.80 | 363.20 | 373.20 | 373.20 | -0.59% | 40,438 |
| Apr 23, 2026 | 380.20 | 400.40 | 375.40 | 375.40 | 375.40 | -1.31% | 403,105 |
| Apr 22, 2026 | 382.00 | 401.08 | 377.99 | 380.40 | 380.40 | 0.11% | 63,421 |
| Apr 21, 2026 | 384.80 | 386.00 | 377.40 | 380.00 | 380.00 | -0.84% | 25,972 |
| Apr 20, 2026 | 376.80 | 385.80 | 361.40 | 383.20 | 383.20 | 0.79% | 70,353 |
| Apr 17, 2026 | 384.00 | 384.00 | 360.40 | 380.20 | 380.20 | 1.06% | 35,268 |
| Apr 16, 2026 | 360.80 | 381.00 | 375.00 | 376.20 | 376.20 | 0.37% | 24,770 |
| Apr 15, 2026 | 385.80 | 386.00 | 369.20 | 374.80 | 374.80 | -1.37% | 58,893 |
| Apr 14, 2026 | 384.00 | 386.00 | 366.60 | 380.00 | 380.00 | 0.32% | 32,759 |
| Apr 13, 2026 | 370.20 | 385.40 | 360.80 | 378.80 | 378.80 | 0.32% | 29,428 |
| Apr 10, 2026 | 376.00 | 384.80 | 363.40 | 377.60 | 377.60 | 0.91% | 65,471 |
| Apr 9, 2026 | 373.00 | 394.41 | 368.60 | 374.20 | 374.20 | -2.45% | 71,227 |
| Apr 8, 2026 | 363.20 | 387.80 | 362.00 | 383.60 | 383.60 | 5.56% | 61,464 |
| Apr 7, 2026 | 379.00 | 381.80 | 361.80 | 363.40 | 363.40 | -2.44% | 49,608 |
| Apr 2, 2026 | 384.50 | 381.00 | 372.50 | 372.50 | 372.50 | -2.74% | 40,127 |
| Apr 1, 2026 | 390.00 | 395.00 | 379.50 | 383.00 | 383.00 | -0.78% | 35,035 |
| Mar 31, 2026 | 380.00 | 393.00 | 356.00 | 386.00 | 386.00 | 3.62% | 101,613 |
| Mar 30, 2026 | 364.00 | 372.50 | 353.00 | 372.50 | 372.50 | 0.68% | 55,755 |
| Mar 27, 2026 | 350.00 | 370.00 | 350.00 | 370.00 | 370.00 | 4.23% | 97,909 |
| Mar 26, 2026 | 366.00 | 380.00 | 355.00 | 355.00 | 355.00 | -3.79% | 45,421 |
| Mar 25, 2026 | 367.00 | 376.50 | 358.00 | 369.00 | 369.00 | 2.07% | 21,944 |
| Mar 24, 2026 | 368.84 | 370.00 | 351.00 | 361.50 | 361.50 | -0.96% | 85,430 |
| Mar 23, 2026 | 348.75 | 370.50 | 364.00 | 365.00 | 365.00 | 0.83% | 169,237 |
| Mar 20, 2026 | 374.00 | 375.00 | 356.50 | 362.00 | 362.00 | 0.42% | 221,794 |
| Mar 19, 2026 | 360.50 | 371.00 | 356.50 | 360.50 | 360.50 | -1.64% | 33,297 |
| Mar 18, 2026 | 365.00 | 376.00 | 363.50 | 366.50 | 366.50 | -0.27% | 42,157 |
| Mar 17, 2026 | 360.50 | 372.50 | 355.00 | 367.50 | 367.50 | 0.96% | 163,814 |
| Mar 16, 2026 | 370.50 | 383.00 | 362.00 | 364.00 | 364.00 | -3.06% | 39,468 |
| Mar 13, 2026 | 387.00 | 392.50 | 375.50 | 375.50 | 375.50 | -1.18% | 35,709 |
| Mar 12, 2026 | 385.00 | 397.50 | 376.50 | 380.00 | 380.00 | -2.31% | 50,931 |
| Mar 11, 2026 | 399.50 | 400.00 | 387.00 | 389.00 | 389.00 | -1.02% | 18,752 |
| Mar 10, 2026 | 390.00 | 415.00 | 375.00 | 393.00 | 393.00 | 3.42% | 248,958 |
| Mar 9, 2026 | 415.00 | 415.00 | 379.50 | 380.00 | 380.00 | -5.00% | 128,457 |
| Mar 6, 2026 | 410.50 | 415.00 | 388.00 | 400.00 | 400.00 | -0.62% | 37,094 |
| Mar 5, 2026 | 414.00 | 420.00 | 395.00 | 402.50 | 402.50 | -1.59% | 128,822 |
| Mar 4, 2026 | 405.00 | 430.00 | 400.50 | 409.00 | 409.00 | -1.33% | 191,330 |
| 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 | 459.50 | 444.00 | 444.00 | 444.00 | -1.00% | 22,129 |
| Feb 3, 2026 | 446.50 | 455.00 | 444.50 | 448.50 | 448.50 | -0.88% | 15,698 |
| 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 | 450.00 | 459.50 | 442.50 | 445.00 | 445.00 | -1.11% | 46,011 |
| 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% | 163,292 |
| Jan 12, 2026 | 475.00 | 475.00 | 469.00 | 470.00 | 470.00 | 0.21% | 24,972 |
| Jan 9, 2026 | 476.50 | 476.50 | 462.00 | 469.00 | 469.00 | 0.32% | 16,492 |
| 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 | 490.50 | 445.00 | 467.00 | 467.00 | 3.78% | 98,452 |
| Jan 2, 2026 | 451.00 | 475.00 | 441.00 | 450.00 | 450.00 | - | 20,866 |
| Dec 31, 2025 | 453.00 | 462.50 | 444.00 | 450.00 | 450.00 | -1.21% | 20,571 |
| 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 | 472.00 | 478.00 | 460.00 | 463.00 | 463.00 | -0.43% | 18,281 |
| 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% | 39,455 |