Pinewood Technologies Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	15.600	16.360	15.560	16.000	310.03	253,955
2023-06-15	15.560	15.990	15.000	15.600	302.27	4,922,009
2023-06-14	16.020	16.380	15.400	15.520	300.72	147,909
2023-06-13	16.760	16.760	15.789	15.920	308.48	107,340
2023-06-12	16.720	17.480	16.580	16.680	323.20	35,475
2023-06-09	17.020	17.311	16.540	16.620	322.04	25,526
2023-06-08	16.800	17.500	16.800	17.000	329.40	19,686
2023-06-07	16.800	17.000	16.700	17.000	329.40	41,111
2023-06-06	16.880	17.000	16.790	16.960	328.63	75,192
2023-06-05	16.800	16.998	16.700	16.980	329.01	85,546
2023-06-02	16.820	17.180	16.800	16.840	326.30	5,555
2023-06-01	17.140	17.620	16.880	17.040	330.18	112,053
2023-05-31	17.280	17.500	17.072	17.300	335.22	22,534
2023-05-30	17.600	17.980	17.280	17.720	343.35	4,287
2023-05-26	17.740	17.860	17.376	17.740	343.74	12,987
2023-05-25	17.640	17.880	17.400	17.640	341.80	13,148
2023-05-24	17.780	17.923	17.600	17.780	344.52	17,668
2023-05-23	17.700	18.000	17.480	17.700	342.97	89,532
2023-05-22	17.799	18.000	17.440	17.800	344.90	47,451
2023-05-19	17.980	18.500	17.620	17.620	341.42	49,726
2023-05-18	18.000	18.480	17.660	17.700	342.97	165,376
2023-05-17	17.840	18.200	17.707	17.840	345.68	1,808
2023-05-16	18.220	18.460	17.660	17.660	342.19	19,503
2023-05-15	18.500	18.500	17.640	17.960	348.00	4,886
2023-05-12	17.880	18.480	17.620	17.620	341.42	18,178
2023-05-11	17.980	18.440	17.620	17.860	346.07	193,073
2023-05-10	17.500	18.340	17.360	17.660	342.19	8,600
2023-05-09	17.620	18.480	17.500	17.500	339.09	57,387
2023-05-05	17.620	18.480	17.620	17.620	341.42	26,767
2023-05-04	18.000	18.480	17.620	17.620	341.42	17,900
2023-05-03	18.000	18.650	17.660	17.680	342.58	10,725
2023-05-02	17.620	17.970	17.620	17.780	344.52	24,740
2023-04-28	17.760	18.913	17.620	17.620	341.42	38,875
2023-04-27	17.820	18.921	17.780	17.800	344.90	6,895
2023-04-26	18.580	18.778	17.700	17.740	343.74	13,294
2023-04-25	18.700	18.700	17.820	18.560	359.63	7,442
2023-04-24	18.500	18.880	17.520	18.260	353.82	28,107
2023-04-21	17.640	18.461	17.520	17.680	342.58	12,489
2023-04-20	18.180	18.868	17.560	17.560	340.25	36,357
2023-04-19	18.200	19.480	18.060	18.060	349.94	149,326
2023-04-18	17.560	17.835	17.200	17.200	333.28	27,535
2023-04-17	17.260	17.980	17.248	17.640	341.80	28,292
2023-04-14	17.500	17.500	16.715	17.100	331.34	18,306
2023-04-13	17.180	17.400	16.822	17.300	335.22	25,790
2023-04-12	16.760	17.480	16.580	16.580	321.26	18,131
2023-04-11	17.000	17.082	16.520	16.900	327.46	20,308
2023-04-06	17.000	17.000	16.520	17.000	329.40	11,190
2023-04-05	16.500	17.000	16.485	16.500	319.71	19,603
2023-04-04	16.340	16.815	16.340	16.340	316.61	13,006
2023-04-03	16.620	17.120	16.116	16.260	315.06	37,612
2023-03-31	16.000	16.550	15.543	16.550	320.68	28,747
2023-03-30	15.300	15.950	15.150	15.600	302.27	53,755
2023-03-29	15.850	15.950	14.850	14.900	288.71	54,192
2023-03-28	16.600	17.000	15.788	15.900	308.09	36,351
2023-03-27	16.250	16.950	16.250	16.250	314.87	16,476
2023-03-24	16.500	16.662	15.900	16.350	316.81	42,835
2023-03-23	16.400	16.704	16.193	16.550	320.68	22,199
2023-03-22	18.000	18.000	16.300	16.300	315.84	107,253
2023-03-21	16.800	17.842	16.541	16.800	325.53	25,681
2023-03-20	16.750	17.000	16.648	16.800	325.53	36,507

← NewerPage 15 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.