Pinewood Technologies Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 360.00 | 360.00 | 342.50 | 343.00 | 343.00 | 22,556 |
| 2024-08-20 | 354.50 | 359.50 | 346.50 | 348.00 | 348.00 | 77,236 |
| 2024-08-19 | 360.00 | 362.38 | 350.00 | 357.00 | 357.00 | 37,725 |
| 2024-08-16 | 353.00 | 363.50 | 347.50 | 354.50 | 354.50 | 107,657 |
| 2024-08-15 | 346.00 | 352.50 | 342.53 | 352.50 | 352.50 | 32,569 |
| 2024-08-14 | 337.50 | 345.00 | 335.35 | 340.50 | 340.50 | 42,062 |
| 2024-08-13 | 334.50 | 339.00 | 330.43 | 336.00 | 336.00 | 78,056 |
| 2024-08-12 | 330.00 | 334.00 | 330.00 | 334.00 | 334.00 | 31,938 |
| 2024-08-09 | 335.00 | 335.00 | 328.85 | 330.00 | 330.00 | 36,394 |
| 2024-08-08 | 324.00 | 330.00 | 321.50 | 330.00 | 330.00 | 78,944 |
| 2024-08-07 | 330.00 | 334.00 | 325.00 | 327.00 | 327.00 | 53,865 |
| 2024-08-06 | 328.00 | 334.00 | 319.00 | 334.00 | 334.00 | 83,866 |
| 2024-08-05 | 337.50 | 340.00 | 317.00 | 328.00 | 328.00 | 104,031 |
| 2024-08-02 | 353.00 | 354.50 | 340.50 | 340.50 | 340.50 | 110,934 |
| 2024-08-01 | 356.50 | 360.00 | 348.00 | 352.50 | 352.50 | 95,114 |
| 2024-07-31 | 360.00 | 360.00 | 351.67 | 355.50 | 355.50 | 634,022 |
| 2024-07-30 | 352.50 | 356.00 | 342.50 | 352.50 | 352.50 | 77,419 |
| 2024-07-29 | 349.00 | 357.00 | 345.00 | 350.00 | 350.00 | 51,581 |
| 2024-07-26 | 338.00 | 352.00 | 335.50 | 352.00 | 352.00 | 98,036 |
| 2024-07-25 | 336.50 | 337.50 | 331.74 | 335.50 | 335.50 | 51,132 |
| 2024-07-24 | 338.50 | 349.00 | 334.50 | 338.50 | 338.50 | 39,751 |
| 2024-07-23 | 339.00 | 342.50 | 334.50 | 340.50 | 340.50 | 59,744 |
| 2024-07-22 | 320.00 | 341.50 | 320.00 | 338.50 | 338.50 | 96,130 |
| 2024-07-19 | 332.00 | 332.00 | 322.50 | 325.50 | 325.50 | 51,731 |
| 2024-07-18 | 345.00 | 346.00 | 331.00 | 333.50 | 333.50 | 100,090 |
| 2024-07-17 | 344.50 | 347.50 | 337.70 | 342.50 | 342.50 | 1,568,301 |
| 2024-07-16 | 354.00 | 359.00 | 348.00 | 348.00 | 348.00 | 53,663 |
| 2024-07-15 | 360.00 | 360.00 | 346.44 | 351.50 | 351.50 | 44,230 |
| 2024-07-12 | 347.00 | 359.00 | 342.34 | 356.00 | 356.00 | 94,017 |
| 2024-07-11 | 338.50 | 356.00 | 338.00 | 355.50 | 355.50 | 121,146 |
| 2024-07-10 | 340.50 | 346.00 | 333.50 | 336.00 | 336.00 | 306,287 |
| 2024-07-09 | 335.00 | 342.00 | 335.00 | 336.00 | 336.00 | 138,217 |
| 2024-07-08 | 340.00 | 341.76 | 331.00 | 336.50 | 336.50 | 76,442 |
| 2024-07-05 | 348.50 | 350.00 | 340.00 | 340.50 | 340.50 | 87,458 |
| 2024-07-04 | 355.00 | 355.25 | 346.50 | 347.00 | 347.00 | 104,654 |
| 2024-07-03 | 344.00 | 349.50 | 340.00 | 347.00 | 347.00 | 118,326 |
| 2024-07-02 | 343.00 | 354.50 | 337.50 | 342.50 | 342.50 | 279,306 |
| 2024-07-01 | 359.00 | 367.00 | 342.00 | 345.50 | 345.50 | 175,126 |
| 2024-06-28 | 357.50 | 369.50 | 355.50 | 356.00 | 356.00 | 131,947 |
| 2024-06-27 | 362.00 | 370.00 | 360.14 | 361.50 | 361.50 | 146,583 |
| 2024-06-26 | 370.00 | 370.00 | 351.00 | 361.00 | 361.00 | 270,640 |
| 2024-06-25 | 365.00 | 374.00 | 358.00 | 358.00 | 358.00 | 113,618 |
| 2024-06-24 | 385.00 | 385.00 | 365.00 | 372.50 | 372.50 | 306,707 |
| 2024-06-21 | 381.00 | 384.88 | 371.50 | 374.00 | 374.00 | 1,528,332 |
| 2024-06-20 | 386.50 | 390.80 | 382.00 | 382.00 | 382.00 | 771,133 |
| 2024-06-19 | 385.00 | 389.05 | 381.50 | 386.00 | 386.00 | 308,641 |
| 2024-06-18 | 387.00 | 387.00 | 382.50 | 385.00 | 385.00 | 148,430 |
| 2024-06-17 | 382.00 | 390.00 | 377.50 | 387.50 | 387.50 | 183,418 |
| 2024-06-14 | 395.00 | 395.00 | 372.00 | 381.50 | 381.50 | 1,392,335 |
| 2024-06-13 | 384.00 | 396.00 | 381.50 | 388.50 | 388.50 | 629,443 |
| 2024-06-12 | 392.00 | 396.00 | 386.00 | 396.00 | 396.00 | 2,769,757 |
| 2024-06-11 | 380.00 | 396.88 | 380.00 | 390.00 | 390.00 | 3,789,736 |
| 2024-06-10 | 375.00 | 390.00 | 375.00 | 390.00 | 390.00 | 149,264 |
| 2024-06-07 | 398.50 | 399.00 | 382.00 | 386.50 | 386.50 | 303,910 |
| 2024-06-06 | 389.50 | 394.00 | 384.43 | 387.50 | 387.50 | 1,512,317 |
| 2024-06-05 | 385.00 | 386.00 | 376.00 | 382.00 | 382.00 | 392,489 |
| 2024-06-04 | 372.00 | 384.00 | 367.00 | 380.00 | 380.00 | 739,842 |
| 2024-06-03 | 364.00 | 371.00 | 354.70 | 371.00 | 371.00 | 371,020 |
| 2024-05-31 | 338.00 | 360.00 | 338.00 | 355.00 | 355.00 | 639,968 |
| 2024-05-30 | 337.00 | 351.60 | 337.00 | 346.00 | 346.00 | 312,950 |
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.