Pinewood Technologies Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	36.500	36.750	36.045	36.500	707.25	124,428
2024-02-28	36.400	36.850	36.250	36.500	707.25	313,279
2024-02-27	35.950	36.500	35.850	36.450	706.28	317,059
2024-02-26	36.000	36.350	35.300	35.650	690.78	127,565
2024-02-23	36.300	36.698	35.999	36.000	697.56	795,891
2024-02-22	35.450	36.370	35.100	36.250	702.40	4,116,098
2024-02-21	35.050	35.400	35.000	35.050	679.15	59,929
2024-02-20	35.000	35.700	34.840	35.450	686.90	248,609
2024-02-19	34.750	35.200	34.400	34.700	672.37	240,411
2024-02-16	34.200	35.900	34.000	34.600	670.43	161,982
2024-02-15	35.700	35.700	34.150	34.150	661.71	126,700
2024-02-14	34.500	35.550	34.500	34.500	668.49	13,278
2024-02-13	36.050	36.050	35.000	35.550	688.84	50,692
2024-02-12	35.000	35.750	34.650	35.500	687.87	103,499
2024-02-09	35.500	36.150	34.900	34.900	676.24	215,582
2024-02-08	34.500	36.342	34.500	35.500	687.87	1,486,896
2024-02-07	34.250	35.750	34.250	34.600	670.43	54,011
2024-02-06	34.900	35.650	34.850	35.500	687.87	96,666
2024-02-05	35.150	36.000	34.315	34.600	670.43	150,337
2024-02-02	35.550	36.350	34.700	34.900	676.24	219,665
2024-02-01	35.850	36.450	35.250	36.300	703.37	76,200
2024-01-31	35.500	36.400	35.000	36.350	704.34	122,154
2024-01-30	34.650	36.150	34.353	36.150	700.46	713,924
2024-01-29	34.500	34.550	33.870	34.400	666.55	27,956
2024-01-26	34.250	34.650	33.763	34.200	662.68	354,767
2024-01-25	34.250	34.854	33.750	34.500	668.49	59,551
2024-01-24	34.400	34.700	33.700	34.500	668.49	448,421
2024-01-23	35.100	35.400	34.400	34.400	666.55	213,986
2024-01-22	34.000	35.200	34.000	34.950	677.21	387,785
2024-01-19	34.000	34.780	33.300	34.300	664.62	3,204,848
2024-01-18	33.350	34.050	33.350	34.000	658.80	1,261,911
2024-01-17	33.200	33.650	33.200	33.600	651.05	2,074,519
2024-01-16	33.300	33.452	33.150	33.450	648.15	275,946
2024-01-15	33.250	33.301	33.165	33.300	645.24	1,024,326
2024-01-12	33.100	33.250	33.023	33.200	643.30	3,290,255
2024-01-11	33.250	33.300	32.788	33.200	643.30	284,327
2024-01-10	33.250	33.250	33.000	33.200	643.30	145,627
2024-01-09	33.000	33.250	32.650	33.200	643.30	313,981
2024-01-08	32.650	32.950	32.400	32.950	638.46	255,633
2024-01-05	32.950	33.000	32.681	32.950	638.46	192,958
2024-01-04	32.950	32.950	32.600	32.900	637.49	134,342
2024-01-03	32.500	32.900	32.500	32.650	632.65	728,727
2024-01-02	32.950	33.000	31.150	33.000	639.43	666,131
2023-12-29	31.000	32.600	31.000	32.300	625.86	233,342
2023-12-28	32.050	32.080	31.315	32.050	621.02	561,525
2023-12-27	32.200	32.400	32.000	32.000	620.05	226,105
2023-12-22	32.100	32.250	32.000	32.200	623.93	642,866
2023-12-21	31.750	32.101	31.650	32.050	621.02	484,083
2023-12-20	31.750	32.000	31.750	31.850	617.14	172,088
2023-12-19	31.900	32.000	31.750	32.000	620.05	214,545
2023-12-18	32.200	32.200	31.750	31.900	618.11	224,924
2023-12-15	32.050	32.050	31.600	32.050	621.02	269,120
2023-12-14	31.950	32.150	31.900	32.000	620.05	636,162
2023-12-13	32.200	32.450	32.100	32.150	622.96	293,633
2023-12-12	32.000	32.150	31.900	32.100	621.99	363,608
2023-12-11	32.000	32.500	31.900	32.400	627.80	538,376
2023-12-08	32.000	32.000	31.800	31.950	619.08	245,509
2023-12-07	32.000	32.002	31.750	32.000	620.05	278,337
2023-12-06	31.850	32.000	31.750	31.900	618.11	587,136
2023-12-05	32.000	32.000	31.500	31.850	617.14	146,136

← NewerPage 12 of 21 · 1,256 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.