Pinewood Technologies Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 355.00 | 355.00 | 343.00 | 345.00 | 345.00 | 1,012,418 |
| 2024-05-28 | 330.00 | 349.00 | 330.00 | 343.00 | 343.00 | 1,739,335 |
| 2024-05-24 | 330.00 | 342.00 | 330.00 | 342.00 | 342.00 | 1,872,732 |
| 2024-05-23 | 332.00 | 340.00 | 332.00 | 336.00 | 336.00 | 594,576 |
| 2024-05-22 | 330.00 | 339.52 | 330.00 | 336.00 | 336.00 | 376,503 |
| 2024-05-21 | 327.00 | 334.00 | 327.00 | 333.00 | 333.00 | 330,449 |
| 2024-05-20 | 322.00 | 331.00 | 322.00 | 331.00 | 331.00 | 191,493 |
| 2024-05-17 | 315.00 | 328.00 | 315.00 | 325.00 | 325.00 | 375,743 |
| 2024-05-16 | 344.00 | 344.00 | 320.00 | 320.00 | 320.00 | 234,955 |
| 2024-05-15 | 325.00 | 340.00 | 325.00 | 329.00 | 329.00 | 120,878 |
| 2024-05-14 | 325.00 | 340.00 | 325.00 | 336.00 | 336.00 | 579,415 |
| 2024-05-13 | 316.00 | 339.00 | 316.00 | 338.00 | 338.00 | 717,205 |
| 2024-05-10 | 324.00 | 333.00 | 324.00 | 331.00 | 331.00 | 145,536 |
| 2024-05-09 | 311.00 | 334.00 | 311.00 | 333.00 | 333.00 | 249,651 |
| 2024-05-08 | 315.00 | 327.68 | 311.00 | 326.00 | 326.00 | 1,280,017 |
| 2024-05-07 | 324.00 | 324.00 | 308.00 | 318.00 | 318.00 | 2,924,279 |
| 2024-05-03 | 330.00 | 330.00 | 321.00 | 324.00 | 324.00 | 886,641 |
| 2024-05-02 | 332.00 | 334.69 | 323.00 | 330.00 | 330.00 | 604,026 |
| 2024-05-01 | 342.00 | 342.00 | 322.00 | 333.00 | 333.00 | 386,778 |
| 2024-04-30 | 327.00 | 345.00 | 327.00 | 333.00 | 333.00 | 1,347,979 |
| 2024-04-29 | 319.00 | 328.05 | 317.75 | 328.00 | 328.00 | 1,876,956 |
| 2024-04-26 | 310.00 | 322.95 | 310.00 | 319.00 | 319.00 | 215,617 |
| 2024-04-25 | 317.90 | 321.35 | 305.00 | 316.25 | 316.25 | 1,107,966 |
| 2024-04-24 | 302.05 | 318.53 | 302.05 | 313.05 | 313.05 | 618,199 |
| 2024-04-23 | 285.00 | 319.03 | 280.50 | 315.00 | 315.00 | 1,602,431 |
| 2024-04-22 | 39.000 | 40.700 | 38.800 | 39.300 | 761.50 | 1,071,071 |
| 2024-04-19 | 39.000 | 39.550 | 38.545 | 39.000 | 755.69 | 248,118 |
| 2024-04-18 | 39.500 | 39.500 | 38.550 | 39.000 | 755.69 | 453,546 |
| 2024-04-17 | 39.200 | 39.200 | 38.601 | 38.950 | 754.72 | 500,952 |
| 2024-04-16 | 39.500 | 39.500 | 38.500 | 38.650 | 748.91 | 325,424 |
| 2024-04-15 | 38.500 | 39.004 | 38.470 | 39.000 | 755.69 | 231,413 |
| 2024-04-12 | 38.500 | 38.817 | 38.421 | 38.500 | 746.00 | 914,678 |
| 2024-04-11 | 38.500 | 38.950 | 38.050 | 38.500 | 746.00 | 325,679 |
| 2024-04-10 | 39.150 | 39.500 | 38.749 | 38.850 | 752.78 | 432,519 |
| 2024-04-09 | 39.600 | 39.850 | 39.000 | 39.000 | 755.69 | 138,998 |
| 2024-04-08 | 40.000 | 40.100 | 39.050 | 39.750 | 770.22 | 242,932 |
| 2024-04-05 | 39.200 | 39.900 | 38.600 | 39.600 | 767.31 | 504,419 |
| 2024-04-04 | 38.700 | 39.269 | 38.700 | 38.900 | 753.75 | 223,129 |
| 2024-04-03 | 37.550 | 38.350 | 37.550 | 38.350 | 743.09 | 289,692 |
| 2024-04-02 | 38.050 | 38.500 | 37.650 | 37.650 | 729.53 | 421,155 |
| 2024-03-28 | 38.950 | 38.950 | 38.300 | 38.400 | 744.06 | 29,094 |
| 2024-03-27 | 38.000 | 38.550 | 38.000 | 38.450 | 745.03 | 492,432 |
| 2024-03-26 | 38.200 | 38.350 | 38.000 | 38.300 | 742.12 | 30,367 |
| 2024-03-25 | 38.500 | 38.600 | 38.000 | 38.200 | 740.19 | 51,958 |
| 2024-03-22 | 38.250 | 38.750 | 38.000 | 38.600 | 747.94 | 814,410 |
| 2024-03-21 | 38.000 | 38.318 | 37.800 | 38.200 | 740.19 | 567,556 |
| 2024-03-20 | 37.600 | 38.100 | 37.490 | 38.000 | 736.31 | 519,321 |
| 2024-03-19 | 37.650 | 37.850 | 37.400 | 37.550 | 727.59 | 126,038 |
| 2024-03-18 | 38.450 | 38.750 | 37.150 | 37.650 | 729.53 | 481,075 |
| 2024-03-15 | 38.350 | 38.900 | 37.750 | 37.800 | 732.44 | 3,882,426 |
| 2024-03-14 | 37.750 | 38.402 | 37.200 | 38.400 | 744.06 | 1,740,053 |
| 2024-03-13 | 37.150 | 37.952 | 37.150 | 37.950 | 735.34 | 117,563 |
| 2024-03-12 | 37.650 | 37.650 | 36.150 | 37.300 | 722.75 | 28,178 |
| 2024-03-11 | 37.450 | 37.700 | 37.099 | 37.600 | 728.56 | 37,683 |
| 2024-03-08 | 37.450 | 37.702 | 36.414 | 37.700 | 730.50 | 63,015 |
| 2024-03-07 | 37.500 | 37.715 | 36.627 | 37.500 | 726.62 | 42,845 |
| 2024-03-06 | 37.000 | 37.852 | 36.616 | 37.850 | 733.40 | 104,820 |
| 2024-03-05 | 36.900 | 37.050 | 36.650 | 36.750 | 712.09 | 174,132 |
| 2024-03-04 | 37.000 | 37.500 | 36.650 | 37.000 | 716.93 | 297,290 |
| 2024-03-01 | 36.450 | 37.000 | 36.000 | 37.000 | 716.93 | 179,302 |
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.