PLI.L Share Price history. The following table shows end-of-day data PLI historical share prices for PLI.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
2020-11-13240.00245.50239.50244.50448,003
2020-11-12243.50245.50241.00243.00241,760
2020-11-11240.00247.00240.00246.00289,809
2020-11-10235.00239.00233.50238.00212,151
2020-11-09224.50236.00224.50234.00351,829
2020-11-06221.00224.50219.50222.00128,661
2020-11-05218.50220.00217.00219.5099,135
2020-11-04211.00217.50209.50217.00182,758
2020-11-03210.00215.00207.00215.00204,293
2020-11-02206.00209.50205.00208.00308,129
2020-10-30208.50208.50204.50206.00352,465
2020-10-29207.00209.50205.50207.50342,923
2020-10-28212.50213.50206.50209.00291,843
2020-10-27216.00216.50212.00214.00366,117
2020-10-26217.00220.00216.00217.00422,647
2020-10-23216.50223.00216.50220.00473,179
2020-10-22219.50219.50214.00219.00635,048
2020-10-21222.00222.00215.50217.00479,103
2020-10-20223.00223.00219.50222.00221,039
2020-10-16224.50224.50220.00221.00245,169
2020-10-15230.00230.00221.00222.50290,910
2020-10-14240.50243.00237.00237.00539,633
2020-10-13239.50240.50237.00237.00456,501
2020-10-12240.50242.00238.50239.50384,462
2020-10-09234.00239.50234.00238.00249,483
2020-10-08230.00235.50230.00234.00286,689
2020-10-07229.00232.00229.00230.50203,453
2020-10-06227.00230.00226.00229.50460,110
2020-10-05224.00228.00223.50228.00242,316
2020-10-02219.50223.00218.50222.00259,571
2020-10-01221.50223.00219.50221.50455,242
2020-09-30217.50222.50217.00220.00984,394
2020-09-29221.50221.50218.00218.50446,730
2020-09-28218.00221.00217.50219.50187,235
2020-09-25217.00217.00215.00215.00443,719
2020-09-24215.50217.00214.50214.50363,789
2020-09-23216.00219.00216.00218.50720,649
2020-09-22215.00215.00212.50213.00482,957
2020-09-21222.50222.50211.00214.00536,408
2020-09-18222.50223.00221.50222.00401,067
2020-09-17222.00223.50221.00222.00268,794
2020-09-16224.50226.50222.50222.50366,893
2020-09-15224.00225.00222.00224.00230,685
2020-09-14224.00225.00223.00223.00115,910
2020-09-11222.00223.50222.00223.00204,267
2020-09-10225.50225.50222.50224.50127,538
2020-09-09223.50225.50222.00224.50169,261
2020-09-08226.00226.00222.50223.25293,731
2020-09-07224.00225.50221.50225.25192,413
2020-09-04224.50226.00221.00221.75288,393
2020-09-03229.00229.00223.00225.00134,536
2020-09-02231.50231.50227.00229.75150,980
2020-09-01231.50231.50227.50228.75252,291
2020-08-28232.00233.00231.50232.0089,615
2020-08-27231.00234.00230.50231.50109,842
2020-08-26232.00234.50231.00233.00104,858
2020-08-25235.00235.00231.00232.50180,843
2020-08-24232.50234.50232.50233.25261,443
2020-08-21232.00232.50228.00231.50261,145
2020-08-20230.50232.50230.50232.00623,906
2020-08-19233.00234.50232.00233.25361,995
2020-08-18233.00236.00232.50233.50125,296
2020-08-17233.50236.00233.50235.25241,585
2020-08-14235.00236.50233.50235.00118,717
2020-08-13235.50238.00235.50237.75284,389
2020-08-12232.00239.50232.00238.50245,055
2020-08-11233.00237.00232.50235.25233,024
2020-08-10232.00232.50229.00231.25322,847
2020-08-07231.50231.50229.00230.2582,990
2020-08-06232.00232.00229.50231.00208,720
2020-08-05229.00232.00229.00231.25305,422
2020-08-04231.00231.00226.00228.75584,458
2020-08-03226.00227.50225.00226.50580,671
2020-07-31230.00230.00225.00226.00355,536
2020-07-30230.00230.00226.50230.25219,916
2020-07-29230.00234.00227.50230.251,157,233
2020-07-28222.00222.00216.50219.75205,613
2020-07-27220.50220.50216.50218.00286,303
2020-07-24220.50222.00218.50220.50193,827
2020-07-23224.00226.00223.00224.50183,690
2020-07-22223.50225.50220.50223.25656,789
2020-07-21226.00228.50220.00223.75185,953
2020-07-20222.50225.00221.00224.5096,666
2020-07-17219.00225.00219.00224.50177,432
2020-07-16226.00226.00223.00224.50138,766
2020-07-15224.50227.50223.50227.25141,909
2020-07-14219.00222.50219.00222.50226,015
2020-07-13225.50225.50221.00223.25452,998
2020-07-10220.00223.00219.50220.25212,517
2020-07-09224.50226.00218.00219.00370,817
2020-07-08223.00224.50219.00222.25232,629
2020-07-07226.50226.50223.50224.50152,416
2020-07-06229.00231.50228.00228.25135,758
2020-07-03233.00233.00225.00226.25627,880
2020-07-02228.50231.00227.00229.25437,127
2020-07-01224.00228.00223.00227.25284,203
2020-06-30227.00227.00224.00226.25806,778
2020-06-29223.50226.50221.00225.00317,021
2020-06-26225.00226.00224.50224.75328,035
2020-06-25224.50224.50219.50226.25148,076
2020-06-24231.00231.00226.00230.00180,560
2020-06-23226.50230.50226.00230.00283,611
2020-06-22226.50229.00225.00226.25163,947
2020-06-19228.00231.50228.00229.75371,233
2020-06-18225.00228.50225.00227.00171,599
2020-06-17227.00230.50225.00226.25481,455
2020-06-16228.00230.50225.00221.75194,976
2020-06-15219.00222.50217.50221.75273,252
2020-06-12222.00229.00221.50223.50516,021
2020-06-11224.50226.50221.00224.75368,651
2020-06-10230.50233.00229.00231.75402,068
2020-06-09231.00232.50229.00230.75292,010
2020-06-08234.50240.00233.00234.50347,573
2020-06-05228.00238.00228.00237.50500,648
2020-06-04233.00233.00225.00226.50298,372
2020-06-03229.00234.00229.00233.50444,932
2020-06-02218.50226.50218.50225.00330,269
2020-06-01217.00222.00215.50220.25456,949
2020-05-29216.50216.50213.50219.25276,868
2020-05-28220.50220.50217.00219.25213,704
2020-05-27215.50220.00215.50214.50207,869
2020-05-26214.50215.50212.50214.50399,320
2020-05-22207.50210.50206.00211.00209,637
2020-05-21207.50212.00207.00211.00748,253
2020-05-20209.50213.00209.00212.25425,538
2020-05-19212.50213.00211.50212.00234,751
2020-05-18212.00213.00208.00211.00241,712
2020-05-15206.00210.00203.50205.75486,562
2020-05-14209.50210.00201.50204.75535,984
2020-05-13212.00213.50210.00211.25162,227
2020-05-12216.00217.50214.50216.25324,888
2020-05-11219.00219.00214.00218.00337,561
2020-05-07217.00217.00214.50215.50288,455
2020-05-06216.50216.50213.00213.50822,980
2020-05-05216.50217.00215.00215.75510,107
2020-05-04210.00215.50210.00214.25260,898
2020-05-01218.00218.00214.50215.50499,951
2020-04-30229.00231.50223.00228.75318,429
2020-04-29223.00229.50223.00228.75410,321
2020-04-28219.50224.00218.50218.75537,720
2020-04-27216.50221.50216.50218.75302,425
2020-04-24216.00219.00215.50217.00315,434
2020-04-23216.00218.50216.00218.00464,882
2020-04-22214.00219.50214.00213.50250,924
2020-04-21221.00221.00212.00213.50292,145
2020-04-20223.00224.00220.00221.75316,968
2020-04-17221.00224.00218.50219.75309,196
2020-04-16220.00221.50215.00216.75493,717
2020-04-15223.00223.00216.50217.00522,781
2020-04-14233.00236.50228.00229.75337,471
2020-04-10226.00229.75226.00229.750
2020-04-09226.00232.00221.00229.75525,081
2020-04-08212.00219.50212.00218.00470,381
2020-04-07209.00218.00209.00206.75424,633
2020-04-06198.80210.50198.80195.10776,157
2020-04-03196.20196.20196.00195.0058,837
2020-04-03196.20197.00194.60195.10705,974
2020-04-02196.00196.40193.00195.00413,021
2020-04-02196.00196.40193.00194.30264,688
2020-04-01193.20195.00190.40195.00759,919
2020-04-01193.20194.80190.40198.30589,913
2020-03-31190.00198.80187.20188.40450,343
2020-03-30184.60186.20180.40183.00611,936
2020-03-27184.60186.80181.00188.10658,284
2020-03-26175.00184.20175.00180.20462,711
2020-03-25173.40188.60173.40169.60461,353
2020-03-24166.00169.40162.20159.10410,560
2020-03-23172.80172.80159.00171.00261,446
2020-03-20170.00178.80170.00164.30243,537
2020-03-19166.20169.60160.60167.00238,725
2020-03-18185.40185.60180.40190.90124,149
2020-03-17207.50207.50184.40203.00721,670
2020-03-16208.00209.50192.20219.00552,728
2020-03-13228.00236.50224.00221.25305,122
2020-03-12235.00235.50228.50249.25256,975
2020-03-11258.00258.00249.50253.00162,719
2020-03-10260.50264.50251.50255.50186,285
2020-03-09267.50267.50248.00272.50288,371
2020-03-06272.50273.50268.50272.50253,349
2020-03-05292.00292.00278.50290.25226,117
2020-03-04290.50293.50288.50289.25186,686
2020-03-03291.50293.50288.00284.25333,645
2020-03-02291.50294.50276.00283.50410,025
2020-02-28287.50287.50278.50292.25710,283
2020-02-27297.00300.00291.50306.25529,537
2020-02-26303.50306.00300.00306.25350,594
2020-02-25315.00315.00307.50313.25326,669
2020-02-24320.00320.00311.50324.25235,255
2020-02-21324.00325.50323.50324.25488,193
2020-02-20326.00326.50324.00326.00419,674
2020-02-19325.00326.50324.50326.50235,165
2020-02-18323.00324.50322.00324.50372,920
2020-02-17327.00329.50323.50326.00233,140
2020-02-14327.00327.00324.00324.25408,783
2020-02-13326.50326.50323.00324.75261,075
2020-02-12328.00328.00327.00327.75230,168
2020-02-11325.50328.00324.50326.75326,544
2020-02-10324.00325.50322.00326.00398,756
2020-02-07329.50329.50324.00324.50313,232
2020-02-06329.00329.00325.00326.75399,942
2020-02-05325.00327.50325.00326.50245,691
2020-02-04323.50325.00323.50324.50239,518
2020-02-03317.50321.50316.50321.00627,683
2020-01-31326.50326.50318.00321.75299,991
2020-01-30328.00328.00320.50321.75213,572
2020-01-29327.00329.00325.00326.75229,315
2020-01-28325.50327.00322.50325.25219,890
2020-01-27326.00326.00320.00321.25368,960
2020-01-24328.00332.50328.00329.75276,357
2020-01-23330.00330.00326.00327.50515,406
2020-01-22329.50331.50328.00329.00505,588
2020-01-21331.50332.00328.00329.50392,108
2020-01-20332.50332.50330.50332.50284,431
2020-01-17328.00332.00328.00330.50275,179
2020-01-16330.00330.00327.50327.75470,909
2020-01-15328.00330.00327.50329.25600,754
2020-01-14329.50332.00328.00329.25324,408
2020-01-13327.50331.50327.50329.75443,704
2020-01-10332.50334.50326.50328.00504,122
2020-01-09335.00335.00329.50330.75268,142
2020-01-08335.00335.00329.50331.25631,781
2020-01-07337.50338.00335.00335.50260,183
2020-01-06338.50340.50332.50333.75325,702
2020-01-03338.50340.00338.50339.50167,402
2020-01-02338.00342.00338.00341.75420,556
2020-01-01338.00338.00336.00336.000
2019-12-31338.00338.00335.00336.00162,010
2019-12-30338.50340.50338.00339.00317,021
2019-12-27339.00340.50337.50339.75151,943
2019-12-25338.50338.75338.50338.750
2019-12-24338.50340.00338.00338.7575,126
2019-12-23335.00341.50335.00337.50429,357
2019-12-20335.50337.00334.00335.00782,543
2019-12-19339.00339.00335.50336.50393,431
2019-12-18336.50338.00334.00337.50527,481
2019-12-17341.50341.50335.00335.75403,015
2019-12-16330.00340.00330.00339.25585,697
2019-12-13321.00334.50318.50327.501,079,575
2019-12-12315.50319.00315.00318.00341,267
2019-12-11320.00322.00315.00315.75518,344
2019-12-10320.50320.50316.00317.75438,566
2019-12-09316.00321.50315.00320.50428,997
2019-12-06313.00315.50312.50313.25209,445
2019-12-05317.00317.00313.00314.00145,381
2019-12-04315.00315.50313.50314.00294,036
2019-12-03316.00317.00312.00313.50365,513
2019-12-02319.50321.00316.50317.50411,966
2019-11-29320.00320.50318.00318.50326,082
2019-11-28319.50322.00319.00320.00255,970
2019-11-27320.50322.50319.50322.00561,403
2019-11-26316.50320.00316.00319.75698,610
2019-11-25314.00316.00313.50314.75585,972
2019-11-22310.00315.50310.00313.00360,608
2019-11-21308.50310.00307.00309.75420,063
2019-11-20310.50310.50306.00309.25675,031
2019-11-19316.50316.50310.50311.251,437,870
2019-11-18313.00315.00311.50312.75778,593
2019-11-15314.50315.00311.50313.50698,394
2019-11-14313.50314.00312.00312.50527,972
2019-11-13313.50314.50312.00314.00467,253
2019-11-12316.50316.50315.00315.50447,195
2019-11-11317.00317.00312.50314.25941,173
2019-11-08321.50321.50317.00318.50195,285
2019-11-07321.50322.00320.00321.501,033,664
2019-11-06320.00321.00318.50319.00322,161
2019-11-05323.50323.50319.00319.25541,745
2019-11-04321.00322.00319.50320.00269,445
2019-11-01317.50320.00317.00318.50224,274
2019-10-31319.00319.00316.50317.50342,354
2019-10-30319.50320.00318.00319.00283,594
2019-10-29322.00322.50319.50321.50113,407
2019-10-28324.00324.00321.00321.50238,034
2019-10-25326.50327.50323.00325.00160,984
2019-10-24327.00329.50325.50328.00330,469
2019-10-23322.00326.00321.50325.75478,052
2019-10-22323.00323.50319.50322.50512,039
2019-10-21317.00322.50314.50322.50439,365
2019-10-18314.50317.00314.00315.75585,426
2019-10-17312.00317.00312.00315.00612,151
2019-10-16311.50311.50308.00311.00515,328
2019-10-15307.50312.50307.50309.75853,937
2019-10-14308.00308.00304.50307.00615,094
2019-10-11306.50309.00306.00308.50473,595
2019-10-10302.00305.00302.00303.75275,895
2019-10-09302.00305.00300.50303.75776,394
2019-10-08310.00310.00299.50299.75251,060
2019-10-07308.00308.50305.50306.75192,128
2019-10-04303.50306.00303.50306.25144,845
2019-10-03306.00306.00298.50302.00187,973
2019-10-02309.00310.00303.50311.75421,290
2019-10-01311.00312.50311.00311.75933,985
2019-09-30313.50313.50311.00312.00261,947
2019-09-27312.00312.00311.00311.25351,944
2019-09-26312.00312.00309.00309.50471,288
2019-09-25307.50309.00306.50309.00289,600
2019-09-24310.00311.00309.00310.25333,966
2019-09-23313.00313.00309.50311.00471,764
2019-09-20313.00314.00309.00310.751,094,886
2019-09-19310.00313.00309.50311.50505,156
2019-09-18305.00309.50305.00309.25530,233
2019-09-17302.00306.50302.00305.25453,957
2019-09-16305.00305.50303.50305.00497,878
2019-09-13302.50305.50300.50304.75300,767
2019-09-12299.00303.00299.00301.50697,478
2019-09-11297.00302.00297.00299.25578,797
2019-09-10291.00297.00291.00296.75331,382
2019-09-09295.50295.50290.00293.50447,944
2019-09-06295.00295.00292.50293.50381,482
2019-09-05298.00298.00293.00294.50282,256
2019-09-04298.00298.50297.00297.00387,689
2019-09-03296.50296.50293.50294.25655,345
2019-09-02294.00296.00294.00296.00340,564
2019-08-30293.00293.50292.00292.00484,238
2019-08-29291.50294.00291.50293.50410,242
2019-08-28293.00294.00292.00293.50516,941
2019-08-27294.00294.00290.00292.25457,364
2019-08-23294.00295.00291.00292.50431,995
2019-08-22295.00295.00290.00292.50439,956
2019-08-21292.00293.00290.50291.75240,275
2019-08-20290.00294.50290.00291.00415,338
2019-08-19285.50292.00285.50291.00397,485
2019-08-16284.50289.50284.50285.75337,303
2019-08-15284.50286.00283.00284.50822,815
2019-08-14292.00292.00284.50285.25509,838
2019-08-13289.00291.50286.50290.50761,397
2019-08-12292.50292.50289.50291.00662,160
2019-08-09294.00295.00291.00291.75483,327
2019-08-08296.00296.00290.50293.50748,696
2019-08-07298.00298.50292.50293.251,123,782
2019-08-06295.50300.00294.50295.25358,330
2019-08-05301.50301.50294.50295.25550,110
2019-08-02311.00311.00303.50304.00401,817
2019-08-01315.00315.00311.50312.25471,504
2019-07-31314.50315.00313.50314.75344,548
2019-07-30320.00321.50314.50315.25251,430
2019-07-29318.00321.00317.50320.25257,589
2019-07-26316.00318.50316.00318.75222,681
2019-07-25318.00319.00316.00316.25203,917
2019-07-24319.50319.50315.00315.75237,778
2019-07-23318.00318.50317.00318.00577,602
2019-07-22316.50317.50315.50317.00328,023
2019-07-19312.50317.00312.50317.25421,495
2019-07-18315.00315.00312.50312.75395,426
2019-07-17313.00315.00313.00314.00436,330
2019-07-16315.00315.00314.00314.25507,350
2019-07-15316.50316.50313.50315.00634,591
2019-07-12315.50316.00314.50314.75635,911
2019-07-11315.00316.00313.50316.25644,724
2019-07-10312.00314.00311.00312.50419,689
2019-07-09314.00314.00310.50312.75311,400
2019-07-08312.50316.00312.50315.75271,500
2019-07-05314.00315.50312.50313.00167,949
2019-07-04315.00315.50314.00315.25640,355
2019-07-03312.00316.00312.00313.50451,090
2019-07-02311.50312.50311.00311.50464,454
2019-07-01310.00311.50309.50311.251,061,328
2019-06-28303.50307.50303.50307.00443,035
2019-06-27303.00303.50301.00302.00312,655
2019-06-26303.00303.50301.50302.00637,591
2019-06-25306.00306.00303.00303.75695,273
2019-06-24307.50308.00305.50306.25813,492
2019-06-21306.00307.00305.50306.75255,236
2019-06-20306.50308.00306.00306.75699,371
2019-06-19307.50307.50305.00305.50424,111
2019-06-18306.00308.00304.50307.50966,688
2019-06-17306.50307.00305.50306.25735,406
2019-06-14307.50307.50305.50305.50278,284
2019-06-13304.00307.50304.00307.501,363,328
2019-06-12308.00308.00303.50305.50713,597
2019-06-11312.50312.50308.00308.25780,376
2019-06-10314.50315.00311.00311.50650,967
2019-06-07313.00315.50312.50313.75355,603
2019-06-06315.00316.00312.50313.00522,487
2019-06-05314.00319.50314.00318.00495,449
2019-06-04310.50317.00310.50316.75509,863
2019-06-03313.00313.00309.50312.50163,932
2019-05-31312.00312.50310.00314.50236,494
2019-05-30310.00315.50309.50314.50384,555
2019-05-29312.00312.00309.00309.50411,442
2019-05-28315.00315.50312.50314.25280,313
2019-05-24314.00315.50313.50314.50110,161
2019-05-23322.00322.00312.50313.50390,510
2019-05-22324.00324.00319.00319.75302,773
2019-05-21323.00324.50322.50322.75195,123
2019-05-20324.50324.50320.50322.00305,011
2019-05-17323.50324.00321.50323.00353,053
2019-05-16324.00326.50322.00325.75200,043
2019-05-15323.50325.50321.00325.50369,737
2019-05-14320.00323.00320.00322.75212,940
2019-05-13324.50325.00319.50319.50380,735
2019-05-10325.00327.00324.00324.50659,413
2019-05-09325.50326.00322.50322.75606,164
2019-05-08327.00328.00326.00326.75306,549
2019-05-07334.50334.50327.00327.50417,065
2019-05-03335.00337.00334.50335.00826,071
2019-05-02334.00336.00334.00335.00178,537
2019-05-01335.00336.50335.00335.751,083,918
2019-04-30336.00336.00333.50334.25326,972
2019-04-29334.50336.00333.50334.75299,421
2019-04-26335.50335.50333.50334.75347,209
2019-04-25334.50336.50334.50335.50164,630
2019-04-24336.00337.00335.00335.50478,404
2019-04-23334.00338.00333.00336.00357,180
2019-04-18332.50334.50331.50333.75540,816
2019-04-17334.00335.00332.50333.00406,011
2019-04-16334.00336.00332.50334.50303,362
2019-04-15329.00333.50329.00333.25659,260
2019-04-12330.00331.50328.50331.50523,385
2019-04-11329.00330.00328.00328.50522,425
2019-04-10323.00328.00323.00327.25436,212
2019-04-09325.50325.50323.50323.75363,681
2019-04-08326.00326.00324.50325.00343,791
2019-04-05325.00325.50324.00325.50308,407
2019-04-04325.00325.00322.50323.75391,125
2019-04-03323.50326.00323.00324.50281,088
2019-04-02323.00323.00320.00322.75360,977
2019-04-01324.00324.50320.50321.25803,460
2019-03-29319.50324.00319.00323.50470,878