Pinewood Technologies Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	27.500	28.500	27.500	28.000	542.54	132,371
2022-03-31	27.500	28.300	27.500	28.200	546.42	43,695
2022-03-30	28.300	28.900	28.000	28.500	552.23	78,138
2022-03-29	28.000	28.600	27.940	28.100	544.48	352,628
2022-03-28	27.500	28.130	27.200	28.000	542.54	73,311
2022-03-25	27.300	27.440	26.566	27.400	530.92	70,838
2022-03-24	26.600	28.452	26.600	27.500	532.86	159,104
2022-03-23	27.400	28.000	25.773	28.000	542.54	195,263
2022-03-22	26.500	27.800	25.800	27.500	532.86	125,403
2022-03-21	25.800	27.500	25.300	26.500	513.48	331,709
2022-03-18	21.000	22.100	21.000	21.700	420.47	9,878
2022-03-17	22.000	22.100	21.600	21.600	418.53	5,252
2022-03-16	21.600	22.000	21.500	21.700	420.47	12,053
2022-03-15	21.600	22.000	21.532	21.900	424.35	18,824
2022-03-14	21.000	21.900	20.952	21.900	424.35	6,260
2022-03-11	21.700	21.800	21.100	21.100	408.85	19,437
2022-03-10	21.100	21.870	21.064	21.600	418.53	36,022
2022-03-09	21.300	21.500	20.321	21.500	416.60	51,197
2022-03-08	20.400	20.600	19.400	19.650	380.75	14,663
2022-03-07	20.500	20.603	19.234	19.900	385.59	101,031
2022-03-04	21.100	21.188	20.577	20.700	401.10	26,487
2022-03-03	20.700	20.900	20.400	20.600	399.16	24,720
2022-03-02	20.900	21.200	20.697	21.100	408.85	18,979
2022-03-01	21.000	21.748	20.757	20.800	403.03	21,172
2022-02-28	21.900	21.900	20.700	21.300	412.72	24,990
2022-02-25	21.100	21.600	20.700	20.700	401.10	17,552
2022-02-24	21.800	22.088	20.800	20.800	403.03	44,979
2022-02-23	22.000	22.800	21.900	22.400	434.04	4,677
2022-02-22	22.300	22.805	21.676	21.900	424.35	118,081
2022-02-21	22.300	22.800	21.737	22.700	439.85	53,212
2022-02-18	22.200	22.757	21.651	22.600	437.91	45,443
2022-02-17	22.500	22.700	22.200	22.500	435.97	20,878
2022-02-16	22.100	22.400	21.445	22.300	432.10	15,325
2022-02-15	22.300	22.588	22.000	22.000	426.29	34,819
2022-02-14	22.400	22.400	21.099	22.300	432.10	142,186
2022-02-11	22.300	22.588	21.876	22.400	434.04	67,893
2022-02-10	21.600	22.300	21.395	22.300	432.10	29,495
2022-02-09	21.900	21.900	21.432	21.700	420.47	12,554
2022-02-08	22.200	22.364	21.600	21.700	420.47	28,012
2022-02-07	23.200	23.200	21.600	22.200	430.16	25,718
2022-02-04	22.600	23.100	22.500	22.700	439.85	25,962
2022-02-03	23.200	23.495	22.500	22.600	437.91	24,368
2022-02-02	23.700	23.700	22.625	23.400	453.41	60,751
2022-02-01	23.200	23.524	22.500	23.300	451.47	60,746
2022-01-31	22.500	23.276	22.203	22.700	439.85	119,346
2022-01-28	22.400	23.100	21.900	21.900	424.35	86,489
2022-01-27	21.200	22.700	21.200	22.700	439.85	50,483
2022-01-26	21.200	22.195	21.200	22.100	428.22	13,840
2022-01-25	21.200	21.705	20.900	21.400	414.66	82,074
2022-01-24	21.200	21.533	20.600	21.200	410.78	40,808
2022-01-21	22.900	22.979	20.617	21.200	410.78	75,814
2022-01-20	23.200	23.400	22.500	22.800	441.79	31,022
2022-01-19	24.000	24.000	23.055	23.200	449.54	18,532
2022-01-18	23.800	23.820	22.880	23.100	447.60	37,955
2022-01-17	23.000	24.200	23.000	23.500	455.35	21,509
2022-01-14	23.400	24.105	23.200	23.700	459.23	113,360
2022-01-13	23.200	23.390	22.800	23.000	445.66	98,811
2022-01-12	22.900	23.200	22.648	23.000	445.66	42,579
2022-01-11	22.700	23.088	22.600	22.800	441.79	116,780
2022-01-10	23.300	23.300	22.600	22.600	437.91	48,463

← NewerPage 20 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.