Pinewood Technologies Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	27.300	27.300	26.500	27.100	525.11	78,198
2022-09-26	26.000	28.100	26.000	27.200	527.04	559,280
2022-09-23	22.500	23.927	21.500	22.700	439.85	21,102
2022-09-22	23.000	23.600	21.870	23.000	445.66	15,244
2022-09-21	22.200	23.756	21.900	23.600	457.29	11,036
2022-09-20	21.600	23.000	20.600	23.000	445.66	28,076
2022-09-16	21.800	22.900	21.192	21.600	418.53	15,173
2022-09-15	22.100	22.500	22.000	22.200	430.16	3,495
2022-09-14	20.600	23.000	20.600	23.000	445.66	13,604
2022-09-13	20.500	21.900	20.500	20.500	397.22	17,296
2022-09-12	21.800	22.200	20.942	21.100	408.85	14,799
2022-09-09	21.800	22.900	20.900	20.900	404.97	10,888
2022-09-08	21.800	22.600	21.500	22.100	428.22	4,567
2022-09-07	22.900	22.900	21.604	22.550	436.94	5,457
2022-09-06	21.900	22.900	21.568	22.200	430.16	15,298
2022-09-05	21.400	23.100	21.200	21.200	410.78	17,182
2022-09-02	22.200	22.400	21.400	21.500	416.60	5,860
2022-09-01	21.100	22.814	21.100	22.300	432.10	219,819
2022-08-31	22.400	22.400	21.212	22.400	434.04	6,432
2022-08-30	22.000	22.900	21.500	22.000	426.29	31,079
2022-08-26	22.100	22.902	22.000	22.300	432.10	5,552
2022-08-25	21.700	23.000	21.592	22.200	430.16	71,456
2022-08-24	22.100	23.900	22.000	22.100	428.22	202,364
2022-08-23	23.200	24.600	22.000	22.000	426.29	226,248
2022-08-22	23.600	24.700	22.100	22.400	434.04	7,800
2022-08-19	24.800	24.800	24.000	24.200	468.91	20,676
2022-08-18	24.100	24.538	22.625	24.200	468.91	157,656
2022-08-17	23.800	24.500	23.789	24.000	465.04	19,640
2022-08-16	24.500	24.800	23.100	23.800	461.16	32,287
2022-08-15	24.100	24.800	23.796	24.200	468.91	19,539
2022-08-12	24.500	25.017	24.150	24.200	468.91	10,622
2022-08-11	22.600	24.850	22.600	24.700	478.60	16,236
2022-08-10	23.200	24.100	23.200	23.500	455.35	5,578
2022-08-09	22.400	24.076	22.400	23.600	457.29	22,707
2022-08-08	23.300	23.300	22.600	22.600	437.91	29,823
2022-08-05	23.500	24.044	22.426	23.300	451.47	77,059
2022-08-04	21.800	22.124	21.148	21.500	416.60	11,734
2022-08-03	20.800	22.000	20.800	21.800	422.41	13,351
2022-08-02	21.700	22.700	20.938	21.700	420.47	14,772
2022-08-01	22.200	22.900	22.000	22.000	426.29	8,407
2022-07-29	22.800	23.000	21.800	22.000	426.29	57,290
2022-07-28	22.600	22.600	22.000	22.500	435.97	4,128
2022-07-27	23.000	23.000	21.736	22.000	426.29	178,702
2022-07-26	21.900	23.100	21.825	23.100	447.60	545,235
2022-07-25	22.000	22.500	21.500	22.200	430.16	10,531
2022-07-22	21.600	22.300	20.300	21.600	418.53	24,705
2022-07-21	22.000	22.400	21.700	22.000	426.29	10,004
2022-07-20	21.700	22.400	21.275	22.400	434.04	5,006
2022-07-19	20.900	22.100	20.400	20.900	404.97	16,905
2022-07-18	22.500	22.500	21.000	21.000	406.91	1,236
2022-07-15	20.900	21.440	20.000	20.000	387.53	10,998
2022-07-14	20.600	22.000	20.431	22.000	426.29	11,475
2022-07-13	21.500	21.500	20.400	20.400	395.28	8,184
2022-07-12	20.600	22.252	20.600	21.100	408.85	4,932
2022-07-11	21.700	22.000	20.600	20.600	399.16	6,535
2022-07-08	21.700	22.000	21.600	21.800	422.41	10,322
2022-07-07	20.700	21.700	20.475	21.700	420.47	5,589
2022-07-06	21.400	21.900	20.500	20.500	397.22	85,640
2022-07-05	21.100	22.000	21.052	21.100	408.85	81,656
2022-07-04	21.000	21.600	20.500	20.500	397.22	10,932

← NewerPage 18 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.