Pennant International Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	31.500	32.800	31.110	32.000	32.000	57,173
2022-10-05	31.500	31.500	31.290	31.500	31.500	4,004
2022-10-04	30.800	31.800	30.800	31.500	31.500	15,647
2022-10-03	30.000	30.900	29.540	30.000	30.000	8,883
2022-09-30	30.000	30.900	29.100	30.000	30.000	13,641
2022-09-29	30.500	31.000	30.050	31.000	31.000	14,435
2022-09-28	31.000	31.000	30.050	31.000	31.000	23,912
2022-09-27	31.000	31.150	30.040	31.000	31.000	12,827
2022-09-26	31.000	31.700	30.550	31.000	31.000	13,654
2022-09-23	30.500	30.960	30.500	30.500	30.500	32,398
2022-09-22	29.500	30.700	29.300	30.000	30.000	45,866
2022-09-21	29.000	29.600	28.100	29.000	29.000	16,256
2022-09-20	29.000	29.600	28.100	29.000	29.000	18,886
2022-09-16	29.000	29.000	29.000	29.000	29.000	37,000
2022-09-15	29.500	29.500	29.500	29.500	29.500	0
2022-09-14	29.740	29.740	29.500	29.500	29.500	12,935
2022-09-13	30.300	30.300	30.000	30.300	30.300	12,000
2022-09-12	30.500	30.500	30.000	30.500	30.500	23,251
2022-09-09	30.500	30.500	30.000	30.500	30.500	131
2022-09-08	30.500	31.000	30.000	30.500	30.500	586
2022-09-07	30.500	30.500	30.500	30.500	30.500	0
2022-09-06	30.500	30.500	30.500	30.500	30.500	0
2022-09-05	30.500	30.500	28.205	30.500	30.500	21,250
2022-09-02	31.000	31.000	30.040	31.000	31.000	150
2022-09-01	31.000	31.000	30.040	31.000	31.000	34,300
2022-08-31	31.800	31.800	31.800	31.800	31.800	0
2022-08-30	32.012	32.012	31.800	31.800	31.800	29,000
2022-08-26	32.300	32.300	32.300	32.300	32.300	0
2022-08-25	32.000	33.600	32.000	32.300	32.300	90,493
2022-08-24	31.800	31.800	31.500	31.800	31.800	7,004
2022-08-23	31.800	31.800	31.800	31.800	31.800	0
2022-08-22	31.800	31.800	31.000	31.800	31.800	1,131
2022-08-19	31.800	31.800	31.032	31.800	31.800	29,243
2022-08-18	32.000	32.000	32.000	32.000	32.000	0
2022-08-17	32.000	32.000	31.350	32.000	32.000	1,700
2022-08-16	32.000	32.700	31.320	32.000	32.000	3,972
2022-08-15	32.000	32.000	31.400	32.000	32.000	1,124
2022-08-12	32.000	33.000	32.000	32.000	32.000	5,521
2022-08-11	31.000	32.000	30.000	32.000	32.000	50,998
2022-08-10	31.000	31.000	30.700	31.000	31.000	2,457
2022-08-09	30.000	31.000	30.000	31.000	31.000	135,080
2022-08-08	29.500	29.550	29.160	29.500	29.500	34,557
2022-08-05	29.500	29.660	29.500	29.500	29.500	54,209
2022-08-04	29.500	29.680	29.000	29.500	29.500	125,194
2022-08-03	29.500	29.680	29.040	29.500	29.500	809
2022-08-02	29.500	29.570	29.500	29.500	29.500	46,067
2022-08-01	29.769	29.769	28.750	29.500	29.500	132,046
2022-07-29	30.800	30.800	29.637	30.800	30.800	18,000
2022-07-28	32.000	32.914	31.020	31.500	31.500	62,185
2022-07-27	32.000	32.000	31.110	32.000	32.000	70,293
2022-07-26	32.000	32.000	31.100	32.000	32.000	12,290
2022-07-25	32.000	32.400	31.100	32.000	32.000	9,460
2022-07-22	31.500	33.000	31.050	32.000	32.000	40,892
2022-07-21	29.500	32.000	29.500	31.500	31.500	112,070
2022-07-20	32.150	32.150	28.600	29.500	29.500	224,947
2022-07-19	32.500	33.000	32.500	32.500	32.500	34,999
2022-07-18	32.500	32.500	32.050	32.500	32.500	3,018
2022-07-15	32.500	32.700	32.500	32.500	32.500	10,000
2022-07-14	34.200	34.900	32.000	32.500	32.500	52,640
2022-07-13	34.700	34.700	34.700	34.700	34.700	0

← NewerPage 18 of 22 · 1,266 trading daysOlder →

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.