Pennant International Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 26.000 | 26.983 | 26.000 | 26.000 | 26.000 | 13 |
| 2024-06-05 | 26.000 | 26.733 | 25.677 | 26.000 | 26.000 | 113,856 |
| 2024-06-04 | 26.000 | 26.120 | 25.675 | 26.000 | 26.000 | 115,363 |
| 2024-06-03 | 26.000 | 26.139 | 25.066 | 26.000 | 26.000 | 143,247 |
| 2024-05-31 | 26.000 | 26.860 | 26.000 | 26.000 | 26.000 | 53,527 |
| 2024-05-30 | 26.000 | 26.860 | 25.520 | 26.000 | 26.000 | 82,209 |
| 2024-05-29 | 26.500 | 26.930 | 25.000 | 26.000 | 26.000 | 454,339 |
| 2024-05-28 | 26.500 | 26.639 | 26.226 | 26.500 | 26.500 | 230,691 |
| 2024-05-24 | 26.000 | 27.777 | 26.000 | 26.500 | 26.500 | 946,162 |
| 2024-05-23 | 29.000 | 29.740 | 28.325 | 29.000 | 29.000 | 23,452 |
| 2024-05-22 | 29.000 | 29.000 | 28.500 | 29.000 | 29.000 | 20,000 |
| 2024-05-21 | 29.000 | 29.870 | 29.000 | 29.000 | 29.000 | 12,025 |
| 2024-05-20 | 28.800 | 29.910 | 28.800 | 28.800 | 28.800 | 24,969 |
| 2024-05-17 | 28.000 | 29.514 | 27.650 | 28.500 | 28.500 | 60,144 |
| 2024-05-16 | 28.000 | 28.676 | 27.022 | 28.000 | 28.000 | 52,695 |
| 2024-05-15 | 29.500 | 29.750 | 27.125 | 28.000 | 28.000 | 344,570 |
| 2024-05-14 | 28.500 | 30.740 | 25.660 | 30.500 | 30.500 | 280,758 |
| 2024-05-13 | 31.120 | 31.120 | 30.220 | 31.000 | 31.000 | 72,167 |
| 2024-05-10 | 30.500 | 31.800 | 30.000 | 31.500 | 31.500 | 199,621 |
| 2024-05-09 | 29.550 | 30.890 | 29.550 | 30.500 | 30.500 | 184,500 |
| 2024-05-08 | 28.800 | 28.960 | 28.433 | 28.800 | 28.800 | 15,281 |
| 2024-05-07 | 28.800 | 28.800 | 28.019 | 28.800 | 28.800 | 4,512 |
| 2024-05-03 | 29.000 | 29.000 | 28.440 | 29.000 | 29.000 | 7,000 |
| 2024-05-02 | 28.500 | 29.000 | 28.440 | 29.000 | 29.000 | 32,902 |
| 2024-05-01 | 28.500 | 28.700 | 28.414 | 28.500 | 28.500 | 103,647 |
| 2024-04-30 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2024-04-29 | 28.500 | 28.705 | 28.325 | 28.500 | 28.500 | 45,509 |
| 2024-04-26 | 28.500 | 28.970 | 28.268 | 28.500 | 28.500 | 141,744 |
| 2024-04-25 | 28.500 | 29.000 | 28.280 | 28.500 | 28.500 | 32,901 |
| 2024-04-24 | 28.500 | 28.750 | 28.260 | 28.500 | 28.500 | 48,232 |
| 2024-04-23 | 28.500 | 28.950 | 28.200 | 28.500 | 28.500 | 101,064 |
| 2024-04-22 | 28.500 | 28.600 | 28.180 | 28.500 | 28.500 | 43,065 |
| 2024-04-19 | 28.500 | 29.180 | 28.155 | 28.500 | 28.500 | 217,755 |
| 2024-04-18 | 30.500 | 30.900 | 28.222 | 28.500 | 28.500 | 241,883 |
| 2024-04-17 | 30.500 | 30.900 | 30.220 | 30.500 | 30.500 | 114,271 |
| 2024-04-16 | 30.500 | 30.750 | 30.180 | 30.500 | 30.500 | 42,070 |
| 2024-04-15 | 30.500 | 30.811 | 30.500 | 30.500 | 30.500 | 10,247 |
| 2024-04-12 | 30.500 | 30.500 | 30.171 | 30.500 | 30.500 | 105,000 |
| 2024-04-11 | 30.500 | 30.899 | 30.250 | 30.500 | 30.500 | 13,797 |
| 2024-04-10 | 30.500 | 30.940 | 30.017 | 30.500 | 30.500 | 23,225 |
| 2024-04-09 | 30.500 | 30.500 | 30.222 | 30.500 | 30.500 | 3,600 |
| 2024-04-08 | 30.500 | 30.986 | 30.000 | 30.500 | 30.500 | 74,641 |
| 2024-04-05 | 30.500 | 30.500 | 30.150 | 30.500 | 30.500 | 45,488 |
| 2024-04-04 | 29.770 | 30.500 | 29.770 | 30.500 | 30.500 | 35,599 |
| 2024-04-03 | 29.700 | 29.808 | 29.700 | 29.700 | 29.700 | 542 |
| 2024-04-02 | 29.700 | 30.330 | 29.700 | 29.700 | 29.700 | 10,801 |
| 2024-03-28 | 29.700 | 30.300 | 29.700 | 29.700 | 29.700 | 51,765 |
| 2024-03-27 | 29.700 | 30.300 | 29.700 | 29.700 | 29.700 | 10,316 |
| 2024-03-26 | 29.700 | 30.330 | 29.700 | 29.700 | 29.700 | 7,612 |
| 2024-03-25 | 29.700 | 30.387 | 29.650 | 29.700 | 29.700 | 17,794 |
| 2024-03-22 | 29.700 | 29.700 | 29.650 | 29.700 | 29.700 | 3,337 |
| 2024-03-21 | 29.700 | 30.351 | 29.700 | 29.700 | 29.700 | 15 |
| 2024-03-20 | 29.700 | 30.000 | 29.700 | 29.700 | 29.700 | 36,000 |
| 2024-03-19 | 29.700 | 29.700 | 29.650 | 29.700 | 29.700 | 4,000 |
| 2024-03-18 | 29.500 | 30.660 | 29.165 | 30.000 | 30.000 | 240,031 |
| 2024-03-15 | 29.500 | 29.620 | 29.100 | 29.500 | 29.500 | 28,816 |
| 2024-03-14 | 29.500 | 29.991 | 29.100 | 29.500 | 29.500 | 38,030 |
| 2024-03-13 | 29.500 | 29.750 | 29.010 | 29.500 | 29.500 | 9,999 |
| 2024-03-12 | 29.900 | 29.900 | 29.110 | 29.500 | 29.500 | 44,749 |
| 2024-03-11 | 30.000 | 30.000 | 29.450 | 30.000 | 30.000 | 30,050 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.