Pinewood Technologies Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 240.50 | 244.00 | 238.00 | 241.50 | 241.50 | 748,767 |
| 2026-04-20 | 243.00 | 244.50 | 236.00 | 240.50 | 240.50 | 505,495 |
| 2026-04-17 | 238.50 | 243.97 | 229.00 | 241.00 | 241.00 | 854,805 |
| 2026-04-16 | 228.00 | 236.00 | 225.00 | 232.00 | 232.00 | 316,060 |
| 2026-04-15 | 220.00 | 227.04 | 216.83 | 226.50 | 226.50 | 541,146 |
| 2026-04-14 | 206.00 | 218.22 | 206.00 | 217.00 | 217.00 | 263,000 |
| 2026-04-13 | 208.00 | 215.00 | 207.00 | 212.50 | 212.50 | 187,059 |
| 2026-04-10 | 207.00 | 217.50 | 207.00 | 210.50 | 210.50 | 208,603 |
| 2026-04-09 | 213.00 | 218.50 | 207.50 | 211.50 | 211.50 | 417,040 |
| 2026-04-08 | 217.50 | 225.00 | 212.55 | 219.00 | 219.00 | 505,165 |
| 2026-04-07 | 207.00 | 216.00 | 207.00 | 208.00 | 208.00 | 257,337 |
| 2026-04-02 | 214.00 | 215.50 | 206.00 | 211.00 | 211.00 | 355,563 |
| 2026-04-01 | 209.00 | 222.50 | 209.00 | 213.50 | 213.50 | 613,927 |
| 2026-03-31 | 211.00 | 217.00 | 208.50 | 208.50 | 208.50 | 405,790 |
| 2026-03-30 | 211.00 | 218.50 | 206.62 | 211.50 | 211.50 | 338,371 |
| 2026-03-27 | 214.00 | 218.50 | 208.50 | 212.00 | 212.00 | 524,775 |
| 2026-03-26 | 210.00 | 219.50 | 210.00 | 215.00 | 215.00 | 447,334 |
| 2026-03-25 | 209.00 | 224.48 | 200.00 | 214.00 | 214.00 | 727,762 |
| 2026-03-24 | 238.50 | 252.50 | 231.00 | 235.00 | 235.00 | 344,767 |
| 2026-03-23 | 241.00 | 250.50 | 233.65 | 245.00 | 245.00 | 402,196 |
| 2026-03-20 | 247.00 | 255.00 | 238.82 | 239.50 | 239.50 | 2,500,983 |
| 2026-03-19 | 258.00 | 260.00 | 247.50 | 252.00 | 252.00 | 269,925 |
| 2026-03-18 | 261.00 | 263.00 | 256.00 | 259.00 | 259.00 | 220,309 |
| 2026-03-17 | 247.00 | 259.00 | 247.00 | 257.00 | 257.00 | 255,470 |
| 2026-03-16 | 252.50 | 257.50 | 249.47 | 250.00 | 250.00 | 315,152 |
| 2026-03-13 | 260.00 | 264.00 | 252.50 | 256.50 | 256.50 | 179,717 |
| 2026-03-12 | 262.00 | 265.00 | 253.50 | 260.50 | 260.50 | 670,132 |
| 2026-03-11 | 284.50 | 284.50 | 261.00 | 263.00 | 263.00 | 272,790 |
| 2026-03-10 | 279.00 | 279.00 | 269.00 | 269.00 | 269.00 | 261,101 |
| 2026-03-09 | 277.00 | 285.50 | 268.50 | 269.50 | 269.50 | 421,999 |
| 2026-03-06 | 296.00 | 296.00 | 281.50 | 282.50 | 282.50 | 154,572 |
| 2026-03-05 | 291.50 | 291.50 | 278.00 | 289.00 | 289.00 | 319,560 |
| 2026-03-04 | 284.50 | 290.00 | 280.00 | 281.00 | 281.00 | 362,110 |
| 2026-03-03 | 287.00 | 296.60 | 278.81 | 290.50 | 290.50 | 353,280 |
| 2026-03-02 | 285.50 | 299.00 | 283.00 | 298.00 | 298.00 | 377,768 |
| 2026-02-27 | 283.50 | 293.50 | 279.91 | 291.50 | 291.50 | 726,586 |
| 2026-02-26 | 283.00 | 293.00 | 283.00 | 289.50 | 289.50 | 422,975 |
| 2026-02-25 | 300.50 | 305.06 | 284.00 | 284.00 | 284.00 | 779,749 |
| 2026-02-24 | 308.50 | 312.50 | 301.42 | 302.00 | 302.00 | 593,895 |
| 2026-02-23 | 310.00 | 315.12 | 307.00 | 307.00 | 307.00 | 876,329 |
| 2026-02-20 | 309.50 | 319.00 | 309.50 | 313.00 | 313.00 | 655,127 |
| 2026-02-19 | 308.50 | 317.00 | 302.50 | 312.00 | 312.00 | 588,376 |
| 2026-02-18 | 306.50 | 313.50 | 300.00 | 307.00 | 307.00 | 891,508 |
| 2026-02-17 | 295.00 | 307.00 | 289.50 | 306.50 | 306.50 | 1,587,418 |
| 2026-02-16 | 328.50 | 333.00 | 288.90 | 294.00 | 294.00 | 4,484,623 |
| 2026-02-13 | 457.00 | 462.00 | 436.50 | 436.50 | 436.50 | 286,642 |
| 2026-02-12 | 465.00 | 465.00 | 450.00 | 455.00 | 455.00 | 361,343 |
| 2026-02-11 | 460.50 | 466.00 | 455.00 | 456.50 | 456.50 | 222,139 |
| 2026-02-10 | 445.00 | 459.00 | 445.00 | 459.00 | 459.00 | 219,202 |
| 2026-02-09 | 448.00 | 465.00 | 440.00 | 453.00 | 453.00 | 999,723 |
| 2026-02-06 | 460.00 | 469.50 | 434.50 | 446.50 | 446.50 | 727,168 |
| 2026-02-05 | 471.00 | 472.00 | 465.00 | 465.00 | 465.00 | 2,433,840 |
| 2026-02-04 | 474.00 | 475.00 | 472.00 | 472.00 | 472.00 | 988,213 |
| 2026-02-03 | 474.00 | 476.50 | 474.00 | 474.50 | 474.50 | 1,006,344 |
| 2026-02-02 | 472.00 | 477.00 | 470.00 | 476.50 | 476.50 | 1,145,455 |
| 2026-01-30 | 495.00 | 495.00 | 470.00 | 472.00 | 472.00 | 4,633,194 |
| 2026-01-29 | 382.00 | 387.00 | 371.00 | 385.50 | 385.50 | 397,009 |
| 2026-01-28 | 364.50 | 381.00 | 360.50 | 380.00 | 380.00 | 312,535 |
| 2026-01-27 | 369.00 | 369.00 | 358.00 | 362.00 | 362.00 | 217,945 |
| 2026-01-26 | 376.00 | 384.50 | 366.33 | 369.00 | 369.00 | 117,144 |
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.