Pinewood Technologies Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-09 | 448.50 | 448.50 | 448.50 | 448.50 | 448.50 | 0 |
| 2026-10-08 | 448.00 | 450.00 | 447.11 | 448.50 | 448.50 | 538,189 |
| 2026-10-07 | 447.50 | 448.00 | 446.50 | 448.00 | 448.00 | 1,316,637 |
| 2026-10-06 | 447.00 | 447.50 | 446.50 | 447.00 | 447.00 | 79,997 |
| 2026-10-05 | 447.00 | 448.00 | 446.50 | 447.00 | 447.00 | 162,984 |
| 2026-10-02 | 447.00 | 448.00 | 446.00 | 446.50 | 446.50 | 60,576 |
| 2026-10-01 | 446.00 | 447.00 | 446.00 | 446.00 | 446.00 | 118,094 |
| 2026-09-30 | 446.00 | 447.00 | 446.00 | 446.00 | 446.00 | 199,577 |
| 2026-09-29 | 446.00 | 447.00 | 446.00 | 446.50 | 446.50 | 103,188 |
| 2026-09-28 | 447.00 | 447.00 | 446.00 | 446.00 | 446.00 | 214,365 |
| 2026-09-25 | 447.50 | 447.50 | 444.00 | 444.50 | 444.50 | 268,759 |
| 2026-09-24 | 447.00 | 449.50 | 446.00 | 446.00 | 446.00 | 584,610 |
| 2026-09-23 | 450.00 | 450.00 | 447.00 | 447.00 | 447.00 | 106,624 |
| 2026-09-22 | 448.00 | 450.00 | 446.50 | 447.00 | 447.00 | 369,291 |
| 2026-09-21 | 450.50 | 450.50 | 446.00 | 447.50 | 447.50 | 138,797 |
| 2026-09-18 | 451.00 | 451.00 | 446.00 | 450.50 | 450.50 | 2,545,577 |
| 2026-09-17 | 445.00 | 453.00 | 445.00 | 450.00 | 450.00 | 261,419 |
| 2026-09-16 | 446.00 | 454.00 | 446.00 | 450.50 | 450.50 | 1,172,742 |
| 2026-09-15 | 457.00 | 457.00 | 449.00 | 451.00 | 451.00 | 201,242 |
| 2026-09-14 | 450.00 | 454.00 | 445.50 | 453.50 | 453.50 | 219,466 |
| 2026-09-11 | 455.00 | 455.00 | 445.50 | 451.00 | 451.00 | 260,887 |
| 2026-09-10 | 450.00 | 451.30 | 444.50 | 451.00 | 451.00 | 164,018 |
| 2026-09-09 | 450.00 | 451.00 | 448.00 | 448.50 | 448.50 | 170,769 |
| 2026-09-08 | 455.00 | 455.00 | 445.00 | 449.00 | 449.00 | 1,807,827 |
| 2026-09-07 | 448.00 | 451.50 | 445.00 | 448.50 | 448.50 | 169,784 |
| 2026-09-04 | 460.00 | 460.00 | 447.86 | 449.50 | 449.50 | 259,216 |
| 2026-09-03 | 454.00 | 454.00 | 449.00 | 451.00 | 451.00 | 461,796 |
| 2026-09-02 | 450.00 | 459.00 | 449.00 | 449.50 | 449.50 | 257,190 |
| 2026-09-01 | 449.00 | 455.00 | 449.00 | 450.50 | 450.50 | 520,211 |
| 2026-08-28 | 447.00 | 456.00 | 447.00 | 452.00 | 452.00 | 546,227 |
| 2026-08-27 | 453.50 | 456.00 | 448.50 | 454.50 | 454.50 | 430,684 |
| 2026-08-26 | 449.00 | 451.00 | 447.00 | 450.00 | 450.00 | 789,796 |
| 2026-08-25 | 448.00 | 452.50 | 445.67 | 450.00 | 450.00 | 534,018 |
| 2026-08-24 | 445.00 | 449.48 | 444.00 | 448.00 | 448.00 | 2,357,377 |
| 2026-08-21 | 444.50 | 446.50 | 444.00 | 445.50 | 445.50 | 2,967,240 |
| 2026-08-20 | 444.00 | 448.00 | 441.50 | 445.00 | 445.00 | 5,305,411 |
| 2026-08-19 | 439.00 | 449.50 | 423.00 | 444.00 | 444.00 | 7,571,420 |
| 2026-08-18 | 427.00 | 432.04 | 425.00 | 427.00 | 427.00 | 183,992 |
| 2026-08-17 | 426.50 | 433.50 | 425.00 | 427.00 | 427.00 | 234,242 |
| 2026-08-14 | 439.00 | 439.50 | 427.00 | 430.50 | 430.50 | 241,095 |
| 2026-08-13 | 439.00 | 439.00 | 425.50 | 434.00 | 434.00 | 310,949 |
| 2026-08-12 | 430.50 | 434.50 | 426.00 | 430.00 | 430.00 | 354,654 |
| 2026-08-11 | 430.50 | 433.50 | 425.55 | 430.50 | 430.50 | 1,294,753 |
| 2026-08-10 | 425.50 | 431.00 | 425.50 | 429.00 | 429.00 | 399,602 |
| 2026-08-07 | 423.00 | 433.50 | 423.00 | 430.00 | 430.00 | 890,040 |
| 2026-08-06 | 430.50 | 438.50 | 423.50 | 428.00 | 428.00 | 419,426 |
| 2026-08-05 | 431.50 | 435.00 | 424.50 | 433.00 | 433.00 | 1,415,135 |
| 2026-08-04 | 427.00 | 433.50 | 423.00 | 431.50 | 431.50 | 804,736 |
| 2026-08-03 | 425.00 | 433.25 | 423.50 | 427.00 | 427.00 | 1,952,675 |
| 2026-07-31 | 437.00 | 438.00 | 425.50 | 430.00 | 430.00 | 952,020 |
| 2026-07-30 | 428.00 | 431.00 | 425.00 | 431.00 | 431.00 | 876,178 |
| 2026-07-29 | 432.00 | 435.50 | 425.00 | 430.00 | 430.00 | 1,128,704 |
| 2026-07-28 | 418.50 | 435.00 | 416.67 | 435.00 | 435.00 | 1,708,997 |
| 2026-07-27 | 425.00 | 426.00 | 410.00 | 418.00 | 418.00 | 4,054,796 |
| 2026-07-24 | 313.00 | 322.64 | 305.53 | 315.00 | 315.00 | 328,142 |
| 2026-07-23 | 320.00 | 320.00 | 308.36 | 314.00 | 314.00 | 401,216 |
| 2026-07-22 | 305.50 | 315.00 | 301.00 | 314.50 | 314.50 | 416,932 |
| 2026-07-21 | 301.00 | 308.00 | 298.62 | 305.50 | 305.50 | 210,714 |
| 2026-07-20 | 293.00 | 307.00 | 293.00 | 306.00 | 306.00 | 218,390 |
| 2026-07-17 | 308.50 | 308.50 | 293.50 | 303.00 | 303.00 | 735,982 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-23 | 0.0123 GBP |
| 2019-04-18 | 0.0070 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.