Pennant International Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 26.500 | 27.480 | 26.111 | 27.000 | 27.000 | 73,461 |
| 2025-02-18 | 26.980 | 26.980 | 26.100 | 26.500 | 26.500 | 90,648 |
| 2025-02-17 | 27.125 | 27.125 | 26.400 | 27.000 | 27.000 | 24,053 |
| 2025-02-14 | 28.000 | 28.399 | 27.160 | 27.500 | 27.500 | 107,042 |
| 2025-02-13 | 28.500 | 28.600 | 27.240 | 28.000 | 28.000 | 70,227 |
| 2025-02-12 | 28.500 | 28.500 | 27.730 | 28.500 | 28.500 | 36,206 |
| 2025-02-11 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2025-02-10 | 28.500 | 28.990 | 27.730 | 28.500 | 28.500 | 31,086 |
| 2025-02-07 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2025-02-06 | 28.500 | 28.990 | 27.680 | 28.500 | 28.500 | 31,877 |
| 2025-02-05 | 28.500 | 29.290 | 27.530 | 28.500 | 28.500 | 187,308 |
| 2025-02-04 | 28.000 | 29.850 | 27.500 | 28.500 | 28.500 | 164,211 |
| 2025-02-03 | 26.500 | 28.900 | 26.250 | 28.000 | 28.000 | 94,519 |
| 2025-01-31 | 25.770 | 26.500 | 25.770 | 26.500 | 26.500 | 218,946 |
| 2025-01-30 | 25.114 | 25.114 | 24.800 | 24.800 | 24.800 | 98,594 |
| 2025-01-29 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2025-01-28 | 25.500 | 25.999 | 25.500 | 25.500 | 25.500 | 15 |
| 2025-01-27 | 25.440 | 25.520 | 25.440 | 25.500 | 25.500 | 20,000 |
| 2025-01-24 | 25.300 | 25.533 | 25.000 | 25.300 | 25.300 | 21,000 |
| 2025-01-23 | 24.550 | 25.300 | 24.550 | 25.300 | 25.300 | 326,218 |
| 2025-01-22 | 25.468 | 25.468 | 24.100 | 24.500 | 24.500 | 115,382 |
| 2025-01-21 | 25.700 | 25.950 | 25.460 | 25.700 | 25.700 | 72,670 |
| 2025-01-20 | 25.700 | 25.700 | 25.475 | 25.700 | 25.700 | 8,991 |
| 2025-01-17 | 25.700 | 25.978 | 25.660 | 25.700 | 25.700 | 17,576 |
| 2025-01-16 | 25.500 | 25.800 | 25.215 | 25.700 | 25.700 | 27,775 |
| 2025-01-15 | 26.200 | 26.200 | 25.500 | 25.500 | 25.500 | 20,938 |
| 2025-01-14 | 26.200 | 26.264 | 26.040 | 26.200 | 26.200 | 9,551 |
| 2025-01-13 | 28.000 | 28.500 | 25.750 | 26.200 | 26.200 | 85,673 |
| 2025-01-10 | 28.000 | 28.000 | 27.110 | 28.000 | 28.000 | 25,000 |
| 2025-01-09 | 28.000 | 28.200 | 28.000 | 28.000 | 28.000 | 5,319 |
| 2025-01-08 | 28.000 | 28.000 | 27.200 | 28.000 | 28.000 | 1,754 |
| 2025-01-07 | 28.000 | 28.400 | 28.000 | 28.000 | 28.000 | 116,007 |
| 2025-01-06 | 28.000 | 28.000 | 27.000 | 28.000 | 28.000 | 2,396 |
| 2025-01-03 | 28.000 | 28.000 | 27.000 | 28.000 | 28.000 | 40,477 |
| 2025-01-02 | 28.000 | 28.445 | 27.330 | 28.000 | 28.000 | 11,352 |
| 2024-12-31 | 28.750 | 28.750 | 27.300 | 28.000 | 28.000 | 110,597 |
| 2024-12-30 | 29.500 | 30.800 | 28.511 | 29.500 | 29.500 | 72,802 |
| 2024-12-27 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2024-12-24 | 29.000 | 29.980 | 28.500 | 29.500 | 29.500 | 25,747 |
| 2024-12-23 | 29.000 | 29.760 | 28.511 | 29.000 | 29.000 | 7,029 |
| 2024-12-20 | 29.000 | 29.000 | 28.336 | 29.000 | 29.000 | 60,402 |
| 2024-12-19 | 29.000 | 30.000 | 28.500 | 29.000 | 29.000 | 16,514 |
| 2024-12-18 | 29.000 | 29.000 | 28.410 | 29.000 | 29.000 | 4,636 |
| 2024-12-17 | 29.000 | 29.000 | 28.336 | 29.000 | 29.000 | 5,000 |
| 2024-12-16 | 29.000 | 29.980 | 29.000 | 29.000 | 29.000 | 2,500 |
| 2024-12-13 | 29.000 | 29.980 | 29.000 | 29.000 | 29.000 | 2,353 |
| 2024-12-12 | 28.890 | 29.750 | 28.890 | 29.000 | 29.000 | 102,500 |
| 2024-12-11 | 28.500 | 28.880 | 28.260 | 28.500 | 28.500 | 15,170 |
| 2024-12-10 | 28.500 | 29.000 | 28.110 | 28.500 | 28.500 | 377,734 |
| 2024-12-09 | 28.500 | 28.988 | 28.500 | 28.500 | 28.500 | 3,275 |
| 2024-12-06 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2024-12-05 | 28.500 | 29.000 | 28.365 | 28.500 | 28.500 | 88,901 |
| 2024-12-04 | 28.150 | 30.000 | 28.150 | 28.500 | 28.500 | 300,588 |
| 2024-12-03 | 28.000 | 28.000 | 27.395 | 28.000 | 28.000 | 29,267 |
| 2024-12-02 | 28.000 | 28.000 | 27.395 | 28.000 | 28.000 | 23,000 |
| 2024-11-29 | 28.000 | 28.500 | 27.000 | 28.000 | 28.000 | 50,013 |
| 2024-11-28 | 28.000 | 28.000 | 27.000 | 28.000 | 28.000 | 254 |
| 2024-11-27 | 27.000 | 28.000 | 27.000 | 28.000 | 28.000 | 316,063 |
| 2024-11-26 | 27.300 | 27.300 | 27.000 | 27.000 | 27.000 | 73,485 |
| 2024-11-25 | 28.000 | 28.990 | 27.300 | 28.000 | 28.000 | 18,246 |
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.