Pinewood Technologies Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	21.000	21.700	20.800	21.700	420.47	12,048
2022-06-30	21.500	21.700	20.800	20.900	404.97	28,268
2022-06-29	21.300	21.900	20.100	20.800	403.03	80,245
2022-06-28	21.000	22.180	20.600	22.000	426.29	39,271
2022-06-27	20.100	22.055	20.100	20.700	401.10	50,759
2022-06-24	20.800	22.400	20.069	22.400	434.04	16,841
2022-06-23	20.900	21.000	20.300	20.300	393.34	1,446
2022-06-22	20.500	21.300	20.500	20.700	401.10	14,201
2022-06-21	20.700	20.800	20.100	20.500	397.22	43,656
2022-06-20	20.900	21.200	20.300	20.500	397.22	8,909
2022-06-17	20.500	20.895	19.900	20.500	397.22	52,275
2022-06-16	21.600	22.000	19.381	20.400	395.28	90,549
2022-06-15	22.600	23.700	21.800	21.800	422.41	11,469
2022-06-14	22.400	22.600	22.000	22.400	434.04	33,027
2022-06-13	23.200	23.600	22.200	22.200	430.16	37,884
2022-06-10	23.700	24.140	23.153	23.500	455.35	213,505
2022-06-09	23.300	24.358	23.300	23.600	457.29	28,853
2022-06-08	23.300	23.640	23.100	23.600	457.29	198,291
2022-06-07	23.200	24.400	23.000	23.400	453.41	29,302
2022-06-06	24.000	24.000	23.200	23.500	455.35	15,784
2022-06-01	23.000	24.300	23.000	23.700	459.23	16,529
2022-05-31	23.400	23.880	22.800	22.800	441.79	113,055
2022-05-30	23.100	24.200	23.100	23.400	453.41	94,364
2022-05-27	22.300	23.715	22.300	23.000	445.66	19,093
2022-05-26	22.900	23.600	22.000	23.400	453.41	10,986
2022-05-25	22.500	22.554	21.536	22.500	435.97	28,993
2022-05-24	22.000	22.600	21.446	22.300	432.10	832,843
2022-05-23	22.200	23.400	22.000	22.000	426.29	32,845
2022-05-20	23.300	23.880	22.400	22.900	443.72	10,838
2022-05-19	23.600	24.600	22.460	23.000	445.66	77,267
2022-05-18	24.900	25.210	24.500	25.000	484.41	22,134
2022-05-17	25.200	25.500	24.300	24.300	470.85	14,373
2022-05-16	26.100	26.396	25.050	25.200	488.29	25,617
2022-05-13	24.600	26.700	24.600	26.700	517.36	42,176
2022-05-12	24.100	26.600	23.300	24.900	482.48	55,817
2022-05-11	22.700	24.700	22.634	24.300	470.85	39,493
2022-05-10	22.000	23.122	22.000	23.100	447.60	21,531
2022-05-09	23.100	23.200	22.500	22.500	435.97	12,402
2022-05-06	23.900	24.900	22.524	23.000	445.66	63,303
2022-05-05	24.300	24.686	23.200	23.200	449.54	53,131
2022-05-04	24.700	25.500	23.168	24.000	465.04	34,667
2022-05-03	22.000	25.536	22.000	24.800	480.54	69,243
2022-04-29	22.200	22.875	22.000	22.200	430.16	80,939
2022-04-28	22.000	22.815	22.000	22.300	432.10	46,992
2022-04-27	21.900	22.178	21.900	22.000	426.29	70,493
2022-04-26	21.700	22.280	21.500	22.000	426.29	94,157
2022-04-25	22.400	22.800	20.928	21.700	420.47	76,791
2022-04-22	24.000	24.100	22.400	22.400	434.04	62,932
2022-04-21	25.000	25.800	23.624	24.100	466.98	35,443
2022-04-20	24.300	25.100	24.300	24.400	472.79	15,054
2022-04-19	27.300	27.300	24.538	25.000	484.41	31,220
2022-04-14	26.600	27.000	25.600	25.900	501.85	20,101
2022-04-13	26.600	27.200	26.600	26.800	519.29	19,199
2022-04-12	27.900	28.000	26.500	26.700	517.36	3,359,968
2022-04-11	28.100	28.100	28.000	28.000	542.54	34,092
2022-04-08	28.100	28.252	27.700	28.100	544.48	285,262
2022-04-07	28.900	28.900	27.800	27.800	538.67	69,418
2022-04-06	28.600	28.700	28.000	28.100	544.48	327,579
2022-04-05	28.100	29.000	28.000	28.800	558.05	94,212
2022-04-04	28.100	28.300	28.000	28.200	546.42	477,166

← NewerPage 19 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.