Pinewood Technologies Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	32.000	32.200	31.750	31.850	617.14	170,895
2023-12-01	32.000	32.000	31.750	31.900	618.11	42,096
2023-11-30	31.850	32.050	31.800	31.800	616.18	170,981
2023-11-29	31.850	32.100	31.850	31.900	618.11	1,016,895
2023-11-28	31.850	32.000	31.600	31.850	617.14	53,422
2023-11-27	31.950	32.140	31.800	31.800	616.18	66,891
2023-11-24	31.750	32.000	31.750	32.000	620.05	255,551
2023-11-23	31.500	31.950	31.500	31.950	619.08	127,635
2023-11-22	31.750	32.050	31.700	31.800	616.18	268,810
2023-11-21	31.850	32.000	31.700	31.850	617.14	162,926
2023-11-20	32.100	32.100	31.900	32.000	620.05	1,456,008
2023-11-17	31.750	32.350	31.700	31.850	617.14	6,623,903
2023-11-16	32.000	32.050	31.800	31.900	618.11	90,049
2023-11-15	32.100	32.500	31.800	31.800	616.18	190,651
2023-11-14	32.000	32.300	31.750	32.100	621.99	362,985
2023-11-13	32.000	32.250	31.800	31.900	618.11	456,338
2023-11-10	32.300	32.400	31.750	32.150	622.96	245,436
2023-11-09	31.950	32.650	31.619	32.300	625.86	2,045,409
2023-11-08	31.950	31.950	31.550	31.850	617.14	51,094
2023-11-07	31.800	32.000	31.600	31.900	618.11	43,726
2023-11-06	31.900	32.000	31.050	31.750	615.21	264,367
2023-11-03	32.100	32.400	31.900	31.900	618.11	263,854
2023-11-02	32.500	32.900	31.600	32.150	622.96	330,114
2023-11-01	31.950	32.500	31.950	32.500	629.74	204,540
2023-10-31	31.900	32.150	31.650	32.100	621.99	1,656,078
2023-10-30	31.750	32.200	31.750	31.900	618.11	556,982
2023-10-27	32.000	32.250	31.850	32.250	624.90	247,445
2023-10-26	31.500	32.200	31.500	32.000	620.05	898,638
2023-10-25	30.900	32.300	30.760	32.050	621.02	2,045,651
2023-10-24	30.900	31.050	30.750	30.900	598.74	730,581
2023-10-23	30.750	31.100	30.750	31.000	600.67	435,345
2023-10-20	31.000	31.000	30.550	30.900	598.74	250,648
2023-10-19	30.900	31.450	30.900	31.000	600.67	1,927,080
2023-10-18	31.500	31.700	30.750	31.000	600.67	1,037,893
2023-10-17	33.750	34.050	33.600	33.950	657.84	60,492
2023-10-16	33.500	34.050	33.500	34.000	658.80	120,745
2023-10-13	33.350	33.700	33.300	33.500	649.12	77,651
2023-10-12	33.550	33.900	33.400	33.650	652.02	132,404
2023-10-11	33.500	33.900	33.200	33.500	649.12	150,138
2023-10-10	33.500	33.950	33.200	33.700	652.99	57,706
2023-10-09	33.400	33.900	33.000	33.100	641.37	102,011
2023-10-06	33.000	33.250	32.500	33.050	640.40	137,353
2023-10-05	32.050	33.129	32.003	32.500	629.74	297,010
2023-10-04	35.300	35.500	30.271	32.500	629.74	932,821
2023-10-03	35.150	35.400	34.750	35.200	682.06	440,612
2023-10-02	33.000	35.950	33.000	35.100	680.12	808,546
2023-09-29	33.800	33.800	32.600	33.300	645.24	115,765
2023-09-28	33.200	33.600	33.000	33.150	642.33	212,516
2023-09-27	32.300	33.800	32.050	33.800	654.93	2,916,295
2023-09-26	29.450	30.050	28.850	29.850	578.39	557,507
2023-09-25	30.000	30.000	28.651	29.200	565.80	1,108,202
2023-09-22	27.000	30.950	27.000	30.100	583.24	964,031
2023-09-21	26.600	27.447	26.550	27.000	523.17	863,253
2023-09-20	23.750	27.014	23.650	27.000	523.17	2,290,982
2023-09-19	23.700	24.000	23.250	23.700	459.23	754,318
2023-09-18	23.500	24.500	22.650	23.700	459.23	1,369,481
2023-09-15	18.220	18.840	17.820	18.480	358.08	325,821
2023-09-14	18.200	18.220	17.835	17.880	346.45	15,758
2023-09-13	18.100	18.480	17.826	17.900	346.84	49,524
2023-09-12	18.100	18.326	17.920	18.300	354.59	26,455

← NewerPage 13 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.