Pinewood Technologies Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 294.50 | 307.22 | 293.00 | 299.00 | 299.00 | 435,059 |
| 2026-07-15 | 295.00 | 300.00 | 277.50 | 300.00 | 300.00 | 372,538 |
| 2026-07-14 | 298.00 | 301.50 | 288.00 | 288.00 | 288.00 | 449,678 |
| 2026-07-13 | 310.00 | 310.00 | 295.50 | 297.50 | 297.50 | 484,222 |
| 2026-07-10 | 305.00 | 309.50 | 300.62 | 305.00 | 305.00 | 272,537 |
| 2026-07-09 | 295.00 | 309.50 | 295.00 | 307.00 | 307.00 | 1,089,838 |
| 2026-07-08 | 297.00 | 305.00 | 286.50 | 297.50 | 297.50 | 1,035,660 |
| 2026-07-07 | 289.00 | 306.50 | 289.00 | 294.50 | 294.50 | 391,587 |
| 2026-07-06 | 300.50 | 308.00 | 291.69 | 300.00 | 300.00 | 347,047 |
| 2026-07-03 | 293.00 | 308.50 | 293.00 | 304.50 | 304.50 | 580,649 |
| 2026-07-02 | 285.00 | 301.50 | 284.00 | 300.50 | 300.50 | 1,375,572 |
| 2026-07-01 | 273.00 | 292.50 | 270.26 | 288.00 | 288.00 | 711,417 |
| 2026-06-30 | 267.00 | 280.46 | 266.00 | 266.00 | 266.00 | 366,050 |
| 2026-06-29 | 270.00 | 276.00 | 262.50 | 272.00 | 272.00 | 315,969 |
| 2026-06-26 | 263.00 | 268.63 | 257.00 | 264.50 | 264.50 | 543,066 |
| 2026-06-25 | 255.00 | 277.85 | 255.00 | 263.50 | 263.50 | 979,310 |
| 2026-06-24 | 248.00 | 260.00 | 248.00 | 259.00 | 259.00 | 237,941 |
| 2026-06-23 | 242.50 | 256.50 | 241.00 | 253.50 | 253.50 | 1,676,076 |
| 2026-06-22 | 242.50 | 252.00 | 241.00 | 246.50 | 246.50 | 211,066 |
| 2026-06-19 | 241.00 | 258.50 | 241.00 | 244.00 | 244.00 | 289,392 |
| 2026-06-18 | 258.00 | 258.00 | 243.00 | 246.50 | 246.50 | 358,458 |
| 2026-06-17 | 244.00 | 258.83 | 244.00 | 255.50 | 255.50 | 313,396 |
| 2026-06-16 | 253.00 | 257.50 | 246.00 | 246.00 | 246.00 | 296,274 |
| 2026-06-15 | 255.50 | 255.50 | 245.50 | 251.50 | 251.50 | 276,220 |
| 2026-06-12 | 250.00 | 252.00 | 243.50 | 245.00 | 245.00 | 191,343 |
| 2026-06-11 | 250.00 | 250.00 | 240.00 | 241.50 | 241.50 | 308,585 |
| 2026-06-10 | 241.00 | 248.50 | 232.50 | 248.50 | 248.50 | 252,166 |
| 2026-06-09 | 247.50 | 253.50 | 235.00 | 235.00 | 235.00 | 230,198 |
| 2026-06-08 | 260.50 | 260.50 | 244.00 | 247.50 | 247.50 | 228,874 |
| 2026-06-05 | 265.00 | 267.00 | 253.50 | 254.00 | 254.00 | 377,803 |
| 2026-06-04 | 255.00 | 264.00 | 253.00 | 258.00 | 258.00 | 419,947 |
| 2026-06-03 | 260.00 | 272.50 | 256.50 | 257.00 | 257.00 | 838,692 |
| 2026-06-02 | 270.00 | 276.00 | 262.00 | 265.50 | 265.50 | 704,228 |
| 2026-06-01 | 272.50 | 287.50 | 269.50 | 269.50 | 269.50 | 528,104 |
| 2026-05-29 | 265.00 | 271.50 | 259.00 | 270.00 | 270.00 | 247,229 |
| 2026-05-28 | 265.00 | 265.00 | 253.00 | 263.00 | 263.00 | 188,099 |
| 2026-05-27 | 265.00 | 265.00 | 256.00 | 256.00 | 256.00 | 301,492 |
| 2026-05-26 | 255.50 | 263.00 | 252.00 | 260.00 | 260.00 | 295,301 |
| 2026-05-22 | 253.00 | 259.50 | 251.00 | 251.00 | 251.00 | 350,366 |
| 2026-05-21 | 259.00 | 261.00 | 246.00 | 254.00 | 254.00 | 253,309 |
| 2026-05-20 | 270.00 | 270.00 | 249.00 | 251.00 | 251.00 | 283,814 |
| 2026-05-19 | 278.00 | 278.00 | 260.00 | 260.00 | 260.00 | 99,618 |
| 2026-05-18 | 278.00 | 278.00 | 264.76 | 266.50 | 266.50 | 405,558 |
| 2026-05-15 | 267.50 | 271.00 | 260.50 | 267.50 | 267.50 | 327,393 |
| 2026-05-14 | 278.00 | 278.00 | 264.00 | 267.00 | 267.00 | 512,367 |
| 2026-05-13 | 280.00 | 283.50 | 268.50 | 272.50 | 272.50 | 767,981 |
| 2026-05-12 | 285.00 | 290.00 | 278.50 | 280.00 | 280.00 | 490,452 |
| 2026-05-11 | 290.00 | 290.00 | 283.50 | 287.00 | 287.00 | 495,910 |
| 2026-05-08 | 289.00 | 289.50 | 279.40 | 285.00 | 285.00 | 1,603,683 |
| 2026-05-07 | 294.00 | 294.00 | 283.00 | 289.50 | 289.50 | 1,257,892 |
| 2026-05-06 | 286.00 | 295.50 | 278.00 | 285.50 | 285.50 | 929,212 |
| 2026-05-05 | 270.00 | 280.00 | 267.00 | 279.50 | 279.50 | 616,691 |
| 2026-05-01 | 255.00 | 267.50 | 248.90 | 265.00 | 265.00 | 825,494 |
| 2026-04-30 | 245.00 | 253.00 | 239.50 | 250.50 | 250.50 | 341,519 |
| 2026-04-29 | 245.00 | 245.00 | 236.00 | 242.50 | 242.50 | 241,471 |
| 2026-04-28 | 238.00 | 241.75 | 232.00 | 235.50 | 235.50 | 430,371 |
| 2026-04-27 | 245.00 | 249.00 | 236.50 | 239.00 | 239.00 | 234,240 |
| 2026-04-24 | 245.00 | 251.55 | 236.00 | 245.00 | 245.00 | 514,305 |
| 2026-04-23 | 245.00 | 248.80 | 230.50 | 240.50 | 240.50 | 715,378 |
| 2026-04-22 | 243.00 | 267.00 | 238.00 | 239.50 | 239.50 | 1,037,119 |
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.