280.60p-7.60 (-2.64%)26 Feb 2021, 17:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Provident Financial PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 26, 2021286.20p290.20p279.60p280.60p878,076
Feb 25, 2021287.80p294.80p287.80p288.20p478,945
Feb 24, 2021284.00p291.06p280.80p288.20p1,169,139
Feb 23, 2021285.40p298.46p282.40p288.80p772,262
Feb 22, 2021272.00p288.60p266.20p287.80p562,646
Feb 19, 2021266.60p273.63p264.49p272.40p478,616
Feb 18, 2021272.40p273.02p268.00p269.00p359,248
Feb 17, 2021274.20p274.60p268.40p270.00p1,808,201
Feb 16, 2021273.40p278.60p267.40p273.20p354,766
Feb 15, 2021268.00p278.60p262.40p273.00p604,911
Feb 12, 2021265.20p266.80p261.20p262.60p363,707
Feb 11, 2021275.80p275.80p263.80p267.20p911,074
Feb 10, 2021285.00p286.00p272.40p273.00p620,241
Feb 9, 2021278.20p288.60p278.20p281.40p438,775
Feb 8, 2021280.40p285.80p279.00p283.00p417,779
Feb 5, 2021279.20p289.40p278.20p285.20p449,103
Feb 4, 2021278.20p282.80p273.00p277.60p681,174
Feb 3, 2021273.60p282.40p272.40p272.40p674,704
Feb 2, 2021256.00p278.00p256.00p274.40p899,842
Feb 1, 2021244.00p258.80p244.00p258.40p768,859
Jan 29, 2021253.40p254.40p240.60p245.00p1,217,515
Jan 28, 2021254.40p260.80p244.65p257.20p787,220
Jan 27, 2021256.80p263.20p250.00p256.00p2,467,744
Jan 26, 2021240.00p254.40p240.00p251.00p1,095,168
Jan 25, 2021247.80p248.40p239.70p243.60p1,511,913
Jan 22, 2021261.80p264.60p242.80p247.00p1,390,661
Jan 21, 2021272.20p274.08p263.20p263.20p780,555
Jan 20, 2021270.40p272.80p267.40p271.00p303,594
Jan 19, 2021274.40p277.40p268.40p270.00p431,469
Jan 18, 2021274.40p279.02p270.00p274.20p595,458
Jan 15, 2021286.40p286.40p269.10p277.80p756,339
Jan 14, 2021292.20p296.80p276.40p281.00p939,703
Jan 13, 2021308.20p308.20p283.90p285.60p635,830
Jan 12, 2021305.80p308.20p299.60p300.80p481,578
Jan 11, 2021316.40p321.80p305.80p308.40p595,612
Jan 8, 2021325.80p325.80p310.12p313.60p586,862
Jan 7, 2021325.00p330.40p319.60p324.00p576,712
Jan 6, 2021316.00p325.20p311.80p323.40p743,887
Jan 5, 2021300.80p323.40p296.93p314.60p973,010
Jan 4, 2021309.60p320.80p300.00p302.60p843,832
Dec 31, 2020310.80p325.20p306.40p307.00p549,704
Dec 30, 2020312.00p323.00p312.00p313.80p447,772
Dec 29, 2020314.80p327.80p306.80p311.20p743,825
Dec 24, 2020306.20p318.20p300.79p314.80p265,942
Dec 23, 2020283.60p302.20p282.20p298.00p508,078
Dec 22, 2020269.60p284.00p267.50p282.20p412,800
Dec 21, 2020276.00p289.72p256.20p270.00p623,826
Dec 18, 2020283.60p290.00p275.80p280.00p632,719
Dec 17, 2020288.60p293.80p282.20p290.20p815,207
Dec 16, 2020285.20p297.40p279.60p282.40p960,338
Showing 1 to 50 of 254