Pinewood Technologies Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	18.300	18.650	17.650	18.300	354.59	323,751
2022-12-19	19.000	19.500	18.550	18.700	362.34	39,901
2022-12-16	17.800	19.150	17.516	19.150	371.06	652,887
2022-12-15	18.000	18.250	17.900	17.900	346.84	29,433
2022-12-14	19.000	19.213	18.000	18.200	352.65	204,204
2022-12-13	19.100	19.450	18.400	18.900	366.22	139,758
2022-12-12	20.200	20.500	18.800	19.250	373.00	185,528
2022-12-09	22.500	22.500	19.950	20.200	391.41	569,348
2022-12-08	28.300	28.300	27.901	28.200	546.42	133,038
2022-12-07	28.500	28.500	28.170	28.200	546.42	241,148
2022-12-06	28.300	28.500	28.200	28.300	548.36	23,553
2022-12-05	28.200	28.300	28.020	28.200	546.42	95,064
2022-12-02	28.300	28.300	27.900	27.900	540.61	15,622
2022-12-01	28.200	28.400	28.048	28.100	544.48	16,917
2022-11-30	28.100	28.400	28.000	28.000	542.54	30,537
2022-11-29	28.300	28.500	28.200	28.200	546.42	52,045
2022-11-28	28.200	28.500	28.200	28.300	548.36	19,946
2022-11-25	28.400	28.700	28.300	28.300	548.36	6,760
2022-11-24	28.400	28.500	28.300	28.400	550.30	176,153
2022-11-23	28.200	28.576	28.164	28.400	550.30	40,437
2022-11-22	28.300	28.600	28.261	28.300	548.36	70,656
2022-11-21	27.600	29.000	27.336	28.300	548.36	278,721
2022-11-18	27.000	27.000	26.800	27.000	523.17	18,491
2022-11-17	26.700	27.200	26.700	26.800	519.29	31,961
2022-11-16	27.100	27.200	26.800	27.100	525.11	45,035
2022-11-15	27.100	27.300	27.100	27.100	525.11	12,163
2022-11-14	27.100	27.400	27.100	27.100	525.11	10,827
2022-11-11	28.000	28.000	27.000	27.200	527.04	122,021
2022-11-10	27.400	27.700	27.200	27.600	534.79	12,665
2022-11-09	27.200	27.600	27.100	27.400	530.92	15,139
2022-11-08	27.400	27.500	27.200	27.300	528.98	14,952
2022-11-07	27.100	27.314	27.100	27.300	528.98	28,216
2022-11-04	27.100	27.300	27.100	27.200	527.04	26,623
2022-11-03	27.100	27.600	27.100	27.300	528.98	8,757
2022-11-02	27.200	27.400	27.200	27.200	527.04	55,747
2022-11-01	27.300	27.400	27.000	27.100	525.11	7,497
2022-10-31	27.100	27.470	27.100	27.200	527.04	8,877
2022-10-28	28.000	28.000	27.200	27.200	527.04	75,612
2022-10-27	27.800	27.900	27.600	27.600	534.79	45,949
2022-10-26	27.700	27.700	27.300	27.600	534.79	69,379
2022-10-25	27.600	27.600	27.000	27.600	534.79	108,119
2022-10-24	26.800	27.000	26.400	26.900	521.23	858,357
2022-10-21	27.000	27.000	25.743	26.400	511.54	218,232
2022-10-20	27.300	27.300	26.200	26.300	509.60	96,819
2022-10-19	26.600	26.952	26.400	26.600	515.42	20,704
2022-10-18	27.500	27.500	26.600	26.600	515.42	83,134
2022-10-17	27.200	27.200	26.700	26.800	519.29	39,733
2022-10-14	27.500	27.500	26.700	26.700	517.36	2,241,330
2022-10-13	27.800	27.800	27.000	27.200	527.04	34,171
2022-10-12	27.800	27.800	27.000	27.400	530.92	164,824
2022-10-11	27.800	28.000	27.000	27.000	523.17	49,181
2022-10-10	27.400	27.400	27.000	27.000	523.17	23,139
2022-10-07	27.000	27.200	26.990	27.000	523.17	38,361
2022-10-06	27.000	27.200	26.990	27.000	523.17	36,647
2022-10-05	27.000	27.224	26.870	27.200	527.04	55,239
2022-10-04	27.000	27.500	27.000	27.200	527.04	67,556
2022-10-03	27.000	27.300	26.910	27.200	527.04	120,171
2022-09-30	27.000	27.400	26.750	27.000	523.17	157,933
2022-09-29	27.200	27.400	26.800	27.000	523.17	331,322
2022-09-28	27.200	27.900	26.500	27.000	523.17	153,192

← NewerPage 17 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.