Pennant International Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 20.000 | 20.000 | 19.000 | 20.000 | 20.000 | 65,223 |
| 2026-01-29 | 20.000 | 20.998 | 19.750 | 20.000 | 20.000 | 66,783 |
| 2026-01-28 | 20.000 | 21.000 | 19.120 | 20.000 | 20.000 | 552 |
| 2026-01-27 | 20.000 | 20.000 | 19.000 | 20.000 | 20.000 | 2,258 |
| 2026-01-26 | 20.000 | 21.000 | 19.000 | 20.000 | 20.000 | 65,695 |
| 2026-01-23 | 20.000 | 21.000 | 19.588 | 20.000 | 20.000 | 115,519 |
| 2026-01-22 | 20.000 | 21.000 | 20.000 | 20.000 | 20.000 | 379 |
| 2026-01-21 | 20.000 | 21.000 | 19.000 | 20.000 | 20.000 | 39,809 |
| 2026-01-20 | 20.000 | 20.900 | 19.588 | 20.000 | 20.000 | 22,040 |
| 2026-01-19 | 20.000 | 21.000 | 19.000 | 20.000 | 20.000 | 80,512 |
| 2026-01-16 | 20.000 | 21.000 | 19.500 | 20.000 | 20.000 | 67,480 |
| 2026-01-15 | 20.000 | 20.760 | 19.555 | 20.000 | 20.000 | 7,245 |
| 2026-01-14 | 20.000 | 20.800 | 19.500 | 20.000 | 20.000 | 10,200 |
| 2026-01-13 | 20.000 | 20.000 | 19.377 | 20.000 | 20.000 | 22,001 |
| 2026-01-12 | 20.000 | 20.780 | 19.110 | 20.000 | 20.000 | 6,935 |
| 2026-01-09 | 20.000 | 20.800 | 19.160 | 20.000 | 20.000 | 129,304 |
| 2026-01-08 | 20.000 | 21.000 | 19.426 | 20.000 | 20.000 | 21,300 |
| 2026-01-07 | 20.000 | 20.000 | 19.400 | 20.000 | 20.000 | 211,046 |
| 2026-01-06 | 20.000 | 20.000 | 19.400 | 20.000 | 20.000 | 41,301 |
| 2026-01-05 | 20.000 | 20.780 | 19.460 | 20.000 | 20.000 | 62,500 |
| 2026-01-02 | 19.500 | 20.455 | 19.450 | 20.000 | 20.000 | 26,114 |
| 2025-12-31 | 20.000 | 20.880 | 19.025 | 19.500 | 19.500 | 72,036 |
| 2025-12-30 | 20.000 | 20.998 | 20.000 | 20.000 | 20.000 | 2,461 |
| 2025-12-29 | 20.000 | 21.000 | 19.300 | 20.000 | 20.000 | 57,295 |
| 2025-12-24 | 20.000 | 20.380 | 20.000 | 20.000 | 20.000 | 4,906 |
| 2025-12-23 | 20.000 | 21.000 | 19.260 | 20.000 | 20.000 | 33,028 |
| 2025-12-22 | 20.000 | 20.600 | 19.000 | 20.000 | 20.000 | 35,600 |
| 2025-12-19 | 20.000 | 20.477 | 19.260 | 20.000 | 20.000 | 44,400 |
| 2025-12-18 | 20.000 | 20.400 | 19.200 | 20.000 | 20.000 | 47,767 |
| 2025-12-17 | 20.000 | 20.400 | 19.150 | 20.000 | 20.000 | 14,805 |
| 2025-12-16 | 20.000 | 20.500 | 19.400 | 20.000 | 20.000 | 39,500 |
| 2025-12-15 | 20.500 | 20.999 | 19.000 | 20.000 | 20.000 | 129,384 |
| 2025-12-12 | 20.300 | 20.540 | 20.000 | 20.500 | 20.500 | 197,838 |
| 2025-12-11 | 20.300 | 20.567 | 20.100 | 20.300 | 20.300 | 3,302 |
| 2025-12-10 | 20.300 | 20.300 | 20.001 | 20.300 | 20.300 | 49,003 |
| 2025-12-09 | 20.300 | 20.300 | 20.120 | 20.300 | 20.300 | 22,050 |
| 2025-12-08 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 0 |
| 2025-12-05 | 20.300 | 20.300 | 20.200 | 20.300 | 20.300 | 35,819 |
| 2025-12-04 | 20.850 | 20.850 | 20.000 | 20.500 | 20.500 | 87,011 |
| 2025-12-03 | 21.500 | 21.974 | 21.000 | 21.000 | 21.000 | 81,920 |
| 2025-12-02 | 21.500 | 21.500 | 21.100 | 21.500 | 21.500 | 19,528 |
| 2025-12-01 | 21.700 | 21.999 | 21.160 | 21.700 | 21.700 | 80,254 |
| 2025-11-28 | 21.700 | 21.700 | 21.400 | 21.700 | 21.700 | 14,321 |
| 2025-11-27 | 21.700 | 21.850 | 21.366 | 21.700 | 21.700 | 100,420 |
| 2025-11-26 | 22.000 | 22.000 | 21.275 | 21.700 | 21.700 | 589,981 |
| 2025-11-25 | 20.875 | 23.975 | 20.875 | 22.500 | 22.500 | 288,863 |
| 2025-11-24 | 20.500 | 20.500 | 20.181 | 20.500 | 20.500 | 4,525 |
| 2025-11-21 | 20.500 | 20.900 | 20.500 | 20.500 | 20.500 | 300 |
| 2025-11-20 | 20.300 | 20.500 | 20.181 | 20.500 | 20.500 | 72,928 |
| 2025-11-19 | 20.300 | 20.300 | 20.240 | 20.300 | 20.300 | 285 |
| 2025-11-18 | 21.000 | 21.000 | 20.240 | 20.300 | 20.300 | 57,403 |
| 2025-11-17 | 21.500 | 21.600 | 21.000 | 21.500 | 21.500 | 174 |
| 2025-11-14 | 21.500 | 21.500 | 21.075 | 21.500 | 21.500 | 8,000 |
| 2025-11-13 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-11-12 | 21.500 | 21.684 | 21.010 | 21.500 | 21.500 | 21,500 |
| 2025-11-11 | 21.500 | 21.950 | 21.500 | 21.500 | 21.500 | 12,059 |
| 2025-11-10 | 21.500 | 21.950 | 21.500 | 21.500 | 21.500 | 1 |
| 2025-11-07 | 21.500 | 21.950 | 21.010 | 21.500 | 21.500 | 10,270 |
| 2025-11-06 | 21.500 | 21.800 | 21.060 | 21.500 | 21.500 | 45,169 |
| 2025-11-05 | 21.500 | 21.800 | 21.050 | 21.500 | 21.500 | 53,406 |
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.