Pinewood Technologies Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	22.700	23.300	22.500	23.300	451.47	47,418
2022-01-06	22.500	23.200	22.500	22.500	435.97	13,215
2022-01-05	22.800	23.100	22.600	22.700	439.85	16,237
2022-01-04	23.100	23.468	22.600	22.600	437.91	210,229
2021-12-31	23.000	23.400	22.700	23.200	449.54	24,453
2021-12-30	21.400	22.900	21.220	22.500	435.97	64,285
2021-12-29	22.200	22.200	21.000	21.000	406.91	18,526
2021-12-24	21.800	22.200	21.700	22.200	430.16	4,779
2021-12-23	21.900	22.400	21.800	21.900	424.35	15,768
2021-12-22	22.000	22.400	21.800	21.800	422.41	11,800
2021-12-21	22.200	22.300	21.800	22.000	426.29	96,721
2021-12-20	22.000	22.727	21.900	22.000	426.29	54,486
2021-12-17	22.300	22.800	21.800	21.800	422.41	94,007
2021-12-16	22.900	22.900	21.900	22.100	428.22	158,171
2021-12-15	22.000	22.900	21.968	22.900	443.72	29,147
2021-12-14	22.100	22.300	21.848	21.900	424.35	213,231
2021-12-13	22.000	22.100	21.624	22.100	428.22	32,038
2021-12-10	21.500	22.000	21.276	22.000	426.29	68,606
2021-12-09	22.000	22.000	21.100	21.200	410.78	15,580
2021-12-08	21.500	21.763	21.000	21.000	406.91	36,489
2021-12-07	21.300	21.795	20.900	20.900	404.97	106,550
2021-12-06	21.600	21.600	20.980	21.200	410.78	34,674
2021-12-03	21.800	21.810	21.000	21.500	416.60	61,462
2021-12-02	20.300	21.900	20.300	21.800	422.41	105,161
2021-12-01	19.650	20.500	19.400	20.300	393.34	174,600
2021-11-30	19.000	19.950	18.600	18.600	360.40	38,866
2021-11-29	19.250	19.860	18.750	18.900	366.22	69,133
2021-11-26	19.100	19.160	18.000	18.650	361.37	42,266
2021-11-25	19.150	19.409	19.063	19.125	370.58	20,816
2021-11-24	19.000	19.250	18.900	19.000	368.16	14,485
2021-11-23	19.600	19.750	19.000	19.000	368.16	16,936
2021-11-22	19.800	19.900	19.000	19.100	370.09	19,307
2021-11-19	20.100	20.170	19.200	19.300	373.97	25,163
2021-11-18	20.200	20.200	19.839	20.000	387.53	29,571
2021-11-17	20.000	20.400	19.800	20.000	387.53	41,682
2021-11-16	18.600	20.500	18.505	20.000	387.53	47,104
2021-11-15	19.400	19.400	19.000	19.000	368.16	12,391
2021-11-12	19.050	19.500	19.000	19.350	374.94	8,992
2021-11-11	18.500	19.426	18.500	19.000	368.16	109,396
2021-11-10	19.050	19.450	18.800	18.900	366.22	24,589
2021-11-09	19.400	19.400	18.650	19.050	369.12	10,031
2021-11-08	18.800	19.450	18.700	19.000	368.16	15,814
2021-11-05	18.000	19.000	18.000	18.500	358.47	43,265
2021-11-04	19.100	19.450	18.560	18.675	361.86	55,622
2021-11-03	18.500	19.050	18.050	18.300	354.59	808,305
2021-11-02	19.150	19.150	18.050	18.500	358.47	9,081
2021-11-01	19.400	19.400	18.050	19.000	368.16	51,930
2021-10-29	18.400	18.950	18.150	18.350	355.56	37,233
2021-10-28	18.350	19.305	18.200	18.500	358.47	47,309
2021-10-27	18.300	19.450	18.300	18.400	356.53	40,114
2021-10-26	18.550	19.250	18.000	18.150	351.69	62,430
2021-10-25	18.250	18.850	18.108	18.800	364.28	40,990
2021-10-22	18.100	18.750	18.000	18.375	356.04	21,548
2021-10-21	18.150	19.194	18.100	18.900	366.22	6,861
2021-10-20	18.100	18.750	18.000	18.100	350.72	61,096

← NewerPage 21 of 21 · 1,255 trading days

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.