Pinewood Technologies Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	17.400	17.950	16.650	16.650	322.62	36,978
2023-03-16	17.600	18.350	17.227	17.250	334.25	19,546
2023-03-15	17.400	18.150	16.600	17.000	329.40	49,158
2023-03-14	17.800	18.600	17.800	18.200	352.65	26,244
2023-03-13	18.050	18.725	17.391	17.600	341.03	39,086
2023-03-10	18.300	18.450	18.050	18.300	354.59	10,190
2023-03-09	18.500	19.450	18.158	18.500	358.47	7,307
2023-03-08	18.800	19.450	18.500	18.700	362.34	6,517
2023-03-07	18.750	18.800	18.600	18.800	364.28	26,216
2023-03-06	18.500	18.800	18.376	18.800	364.28	24,465
2023-03-03	18.600	18.800	18.400	18.400	356.53	16,076
2023-03-02	18.750	19.450	18.600	18.600	360.40	17,650
2023-03-01	19.000	19.150	18.700	18.700	362.34	21,296
2023-02-28	19.000	19.200	18.850	19.050	369.12	17,490
2023-02-27	18.900	19.200	18.822	19.000	368.16	8,478
2023-02-24	19.500	19.675	18.888	18.950	367.19	48,351
2023-02-23	19.000	19.050	18.709	19.050	369.12	90,091
2023-02-22	19.000	19.250	18.850	19.000	368.16	27,565
2023-02-21	19.400	19.884	19.000	19.000	368.16	15,294
2023-02-20	19.000	19.750	18.985	19.600	379.78	11,742
2023-02-17	19.000	19.750	18.800	19.500	377.84	62,138
2023-02-16	19.300	19.950	19.050	19.350	374.94	4,334
2023-02-15	20.000	20.000	19.213	19.250	373.00	29,203
2023-02-14	19.400	19.800	19.258	19.300	373.97	19,594
2023-02-13	19.400	19.950	19.315	19.650	380.75	15,200
2023-02-10	19.300	19.750	19.300	19.400	375.91	7,491
2023-02-09	19.300	19.787	19.300	19.300	373.97	6,724
2023-02-08	19.400	19.900	19.150	19.400	375.91	36,265
2023-02-07	19.050	19.575	19.045	19.400	375.91	17,232
2023-02-06	19.600	19.900	19.080	19.100	370.09	37,720
2023-02-03	20.000	20.000	19.600	19.600	379.78	19,192
2023-02-02	20.000	20.000	19.600	19.800	383.66	18,508
2023-02-01	19.850	20.500	19.638	19.700	381.72	5,771
2023-01-31	19.800	20.090	19.800	19.850	384.63	17,407
2023-01-30	20.000	20.100	19.750	20.000	387.53	12,871
2023-01-27	20.000	20.460	19.835	20.100	389.47	31,710
2023-01-26	19.950	20.000	19.700	19.950	386.56	43,003
2023-01-25	20.100	20.400	19.400	19.450	376.87	56,163
2023-01-24	20.600	20.600	19.442	19.600	379.78	26,497
2023-01-23	20.000	20.004	19.200	19.800	383.66	35,585
2023-01-20	19.500	19.669	19.273	19.500	377.84	11,054
2023-01-19	19.700	19.950	19.419	19.500	377.84	9,085
2023-01-18	19.400	19.672	19.254	19.500	377.84	23,776
2023-01-17	19.950	20.100	19.300	19.400	375.91	46,018
2023-01-16	20.200	20.900	19.900	20.000	387.53	70,717
2023-01-13	19.450	20.800	19.195	20.700	401.10	130,470
2023-01-12	19.000	19.287	18.850	19.000	368.16	39,408
2023-01-11	18.900	19.200	18.656	18.900	366.22	242,002
2023-01-10	19.000	19.500	18.900	18.900	366.22	115,736
2023-01-09	18.600	19.550	18.600	19.000	368.16	47,463
2023-01-06	18.200	19.200	18.200	19.200	372.03	42,098
2023-01-05	17.900	18.760	17.700	18.700	362.34	89,013
2023-01-04	19.000	19.050	18.000	18.000	348.78	82,424
2023-01-03	19.300	19.416	18.878	19.050	369.12	54,192
2022-12-30	19.000	19.400	18.700	19.200	372.03	91,109
2022-12-29	17.750	18.600	17.700	18.600	360.40	55,088
2022-12-28	18.100	18.300	17.600	18.100	350.72	66,223
2022-12-23	17.550	18.025	17.550	17.850	345.87	24,432
2022-12-22	18.000	18.550	17.600	17.600	341.03	101,285
2022-12-21	17.750	18.529	17.550	18.300	354.59	59,408

← NewerPage 16 of 21 · 1,255 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.