Pinewood Technologies Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	18.200	18.980	18.000	18.200	352.65	15,759
2023-09-08	18.460	18.680	18.200	18.280	354.20	28,580
2023-09-07	18.340	18.500	18.020	18.300	354.59	23,855
2023-09-06	18.280	18.424	18.080	18.340	355.37	37,886
2023-09-05	18.560	19.280	17.500	17.820	345.29	31,410
2023-09-04	18.020	19.280	18.020	18.660	361.57	19,058
2023-09-01	18.940	19.640	18.300	18.300	354.59	53,495
2023-08-31	19.000	19.780	18.700	18.700	362.34	20,833
2023-08-30	19.000	19.780	19.000	19.060	369.32	12,562
2023-08-29	19.060	19.740	19.000	19.060	369.32	32,434
2023-08-25	19.420	19.600	19.060	19.060	369.32	42,333
2023-08-24	19.060	19.460	19.020	19.040	368.93	29,939
2023-08-23	19.000	19.324	18.912	19.000	368.16	20,005
2023-08-22	19.360	19.760	19.000	19.260	373.19	13,628
2023-08-21	19.000	19.626	19.000	19.440	376.68	39,724
2023-08-18	19.200	19.660	18.802	18.980	367.77	53,964
2023-08-17	19.460	19.800	19.373	19.460	377.07	6,937
2023-08-16	19.120	19.766	19.120	19.460	377.07	231,882
2023-08-15	19.100	19.780	19.100	19.320	374.36	216,386
2023-08-14	19.120	19.492	19.100	19.280	373.58	47,720
2023-08-11	19.600	19.660	19.200	19.280	373.58	35,051
2023-08-10	19.120	19.740	19.120	19.620	380.17	79,938
2023-08-09	19.140	19.480	19.132	19.140	370.87	47,566
2023-08-08	19.260	19.480	19.108	19.200	372.03	26,636
2023-08-07	19.400	19.777	18.700	19.100	370.09	100,333
2023-08-04	18.400	19.220	17.568	18.900	366.22	71,656
2023-08-03	17.940	18.470	17.820	18.100	350.72	101,837
2023-08-02	17.180	18.120	17.044	17.820	345.29	202,272
2023-08-01	17.200	17.200	16.800	16.880	327.08	149,978
2023-07-31	17.600	17.700	17.000	17.020	329.79	62,935
2023-07-28	17.400	17.640	17.000	17.180	332.89	190,910
2023-07-27	17.280	17.697	17.000	17.500	339.09	607,347
2023-07-26	17.240	17.486	17.140	17.200	333.28	29,127
2023-07-25	17.900	17.900	17.300	17.300	335.22	119,471
2023-07-24	17.480	17.940	17.480	17.880	346.45	25,688
2023-07-21	17.880	18.000	17.660	17.780	344.52	46,644
2023-07-20	17.740	18.000	17.460	17.780	344.52	88,707
2023-07-19	17.620	17.960	17.400	17.420	337.54	25,365
2023-07-18	17.500	17.860	17.180	17.400	337.15	165,557
2023-07-17	17.660	17.660	17.250	17.420	337.54	2,127,000
2023-07-14	17.500	17.980	17.270	17.440	337.93	18,165
2023-07-13	17.640	17.800	17.420	17.500	339.09	667,795
2023-07-12	17.480	17.960	17.480	17.640	341.80	163,363
2023-07-11	17.700	17.800	17.400	17.400	337.15	46,145
2023-07-10	17.780	18.257	17.489	17.900	346.84	59,478
2023-07-07	17.800	17.950	17.380	17.820	345.29	14,560
2023-07-06	17.800	18.000	17.700	17.780	344.52	49,125
2023-07-05	18.000	18.235	17.380	17.760	344.13	12,530
2023-07-04	17.980	18.122	17.500	17.740	343.74	57,864
2023-07-03	17.980	18.035	17.840	17.940	347.62	73,900
2023-06-30	18.120	18.480	17.620	17.660	342.19	116,914
2023-06-29	17.940	17.980	17.520	17.800	344.90	82,157
2023-06-28	17.780	18.000	17.700	17.880	346.45	28,357
2023-06-27	17.700	17.986	17.380	17.580	340.64	55,136
2023-06-26	17.740	18.066	17.520	17.900	346.84	69,401
2023-06-23	16.500	17.900	16.500	17.880	346.45	162,234
2023-06-22	16.900	17.180	16.750	17.000	329.40	46,751
2023-06-21	16.800	17.200	16.360	17.080	330.95	519,705
2023-06-20	16.220	17.000	16.200	16.740	324.36	390,366
2023-06-19	16.000	16.240	15.580	15.900	308.09	114,407

← NewerPage 14 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.