Pennant International Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 21.500 | 21.500 | 21.050 | 21.500 | 21.500 | 5,176 |
| 2025-11-03 | 22.000 | 22.900 | 21.001 | 21.500 | 21.500 | 63,336 |
| 2025-10-31 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-10-30 | 22.000 | 22.000 | 21.200 | 22.000 | 22.000 | 34,223 |
| 2025-10-29 | 22.000 | 22.425 | 22.000 | 22.000 | 22.000 | 12,169 |
| 2025-10-28 | 22.330 | 22.330 | 21.800 | 21.800 | 21.800 | 19,816 |
| 2025-10-27 | 22.500 | 22.950 | 22.000 | 22.500 | 22.500 | 16,053 |
| 2025-10-24 | 22.300 | 22.500 | 22.050 | 22.500 | 22.500 | 27,269 |
| 2025-10-23 | 22.300 | 22.399 | 21.670 | 22.300 | 22.300 | 10,493 |
| 2025-10-22 | 22.300 | 22.916 | 21.600 | 22.300 | 22.300 | 93,276 |
| 2025-10-21 | 21.300 | 22.300 | 21.300 | 22.300 | 22.300 | 102,016 |
| 2025-10-20 | 21.406 | 21.406 | 21.200 | 21.200 | 21.200 | 26,735 |
| 2025-10-17 | 22.200 | 22.940 | 21.251 | 21.700 | 21.700 | 31,032 |
| 2025-10-16 | 22.200 | 22.425 | 21.401 | 22.200 | 22.200 | 29,201 |
| 2025-10-15 | 22.000 | 22.200 | 21.688 | 22.200 | 22.200 | 12,128 |
| 2025-10-14 | 22.500 | 22.550 | 21.798 | 22.000 | 22.000 | 101,750 |
| 2025-10-13 | 22.500 | 22.500 | 22.000 | 22.500 | 22.500 | 24,508 |
| 2025-10-10 | 23.000 | 23.976 | 22.000 | 23.000 | 23.000 | 75,205 |
| 2025-10-09 | 23.976 | 23.976 | 22.000 | 23.000 | 23.000 | 104,214 |
| 2025-10-08 | 20.500 | 25.000 | 20.050 | 24.000 | 24.000 | 696,637 |
| 2025-10-07 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 107,101 |
| 2025-10-06 | 20.500 | 21.000 | 20.015 | 20.500 | 20.500 | 59,625 |
| 2025-10-03 | 21.000 | 21.000 | 20.002 | 20.500 | 20.500 | 73,564 |
| 2025-10-02 | 21.200 | 21.200 | 20.400 | 21.200 | 21.200 | 16,100 |
| 2025-10-01 | 21.200 | 21.200 | 20.400 | 21.200 | 21.200 | 57,881 |
| 2025-09-30 | 21.200 | 21.200 | 20.402 | 21.200 | 21.200 | 20,332 |
| 2025-09-29 | 21.500 | 22.000 | 20.402 | 21.200 | 21.200 | 53,552 |
| 2025-09-26 | 21.500 | 21.500 | 20.600 | 21.500 | 21.500 | 43,044 |
| 2025-09-25 | 21.500 | 21.880 | 21.250 | 21.500 | 21.500 | 48,585 |
| 2025-09-24 | 21.600 | 21.600 | 21.400 | 21.500 | 21.500 | 104,229 |
| 2025-09-23 | 22.200 | 22.200 | 21.560 | 22.200 | 22.200 | 22,117 |
| 2025-09-22 | 22.200 | 22.450 | 21.000 | 22.000 | 22.000 | 155,956 |
| 2025-09-19 | 22.000 | 22.750 | 21.655 | 22.200 | 22.200 | 82,501 |
| 2025-09-18 | 22.000 | 22.998 | 21.200 | 22.000 | 22.000 | 39,743 |
| 2025-09-17 | 21.000 | 22.560 | 20.650 | 22.000 | 22.000 | 69,764 |
| 2025-09-16 | 22.425 | 22.425 | 21.000 | 21.000 | 21.000 | 206,145 |
| 2025-09-15 | 22.500 | 22.978 | 22.010 | 22.500 | 22.500 | 9,961 |
| 2025-09-12 | 22.700 | 22.800 | 22.000 | 22.500 | 22.500 | 57,335 |
| 2025-09-11 | 22.700 | 22.999 | 22.405 | 22.700 | 22.700 | 30,618 |
| 2025-09-10 | 22.700 | 22.900 | 22.466 | 22.700 | 22.700 | 4,539 |
| 2025-09-09 | 22.418 | 22.900 | 22.418 | 22.700 | 22.700 | 57,927 |
| 2025-09-08 | 23.560 | 23.560 | 22.000 | 22.300 | 22.300 | 275,536 |
| 2025-09-05 | 24.200 | 24.200 | 23.560 | 24.200 | 24.200 | 25,038 |
| 2025-09-04 | 24.200 | 25.000 | 23.750 | 24.200 | 24.200 | 7,788 |
| 2025-09-03 | 24.200 | 24.200 | 23.750 | 24.200 | 24.200 | 3,544 |
| 2025-09-02 | 23.750 | 24.745 | 23.750 | 24.200 | 24.200 | 44,174 |
| 2025-09-01 | 23.500 | 24.000 | 23.000 | 23.500 | 23.500 | 3,637 |
| 2025-08-29 | 23.500 | 23.500 | 23.210 | 23.500 | 23.500 | 4,716 |
| 2025-08-28 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2025-08-27 | 23.500 | 23.500 | 23.000 | 23.500 | 23.500 | 6,539 |
| 2025-08-26 | 23.370 | 23.900 | 23.370 | 23.500 | 23.500 | 109,626 |
| 2025-08-22 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 3,361 |
| 2025-08-21 | 22.500 | 23.450 | 22.250 | 23.000 | 23.000 | 72,416 |
| 2025-08-20 | 22.500 | 22.668 | 22.500 | 22.500 | 22.500 | 30,300 |
| 2025-08-19 | 22.850 | 22.850 | 22.000 | 22.500 | 22.500 | 141,350 |
| 2025-08-18 | 23.000 | 23.000 | 22.845 | 23.000 | 23.000 | 21,859 |
| 2025-08-15 | 22.300 | 23.000 | 21.800 | 23.000 | 23.000 | 70,087 |
| 2025-08-14 | 22.290 | 22.700 | 22.290 | 22.300 | 22.300 | 78,945 |
| 2025-08-13 | 22.000 | 22.400 | 21.551 | 22.000 | 22.000 | 74,191 |
| 2025-08-12 | 22.430 | 22.430 | 21.000 | 22.000 | 22.000 | 159,616 |
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.