Pinewood Technologies Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 380.00 | 383.00 | 366.50 | 377.50 | 377.50 | 212,850 |
| 2026-01-22 | 341.00 | 374.00 | 341.00 | 373.00 | 373.00 | 347,119 |
| 2026-01-21 | 345.00 | 347.00 | 335.50 | 343.00 | 343.00 | 185,217 |
| 2026-01-20 | 356.00 | 356.00 | 345.84 | 347.50 | 347.50 | 304,638 |
| 2026-01-19 | 343.00 | 361.00 | 341.00 | 358.00 | 358.00 | 342,116 |
| 2026-01-16 | 352.50 | 359.50 | 345.00 | 351.50 | 351.50 | 245,745 |
| 2026-01-15 | 355.00 | 359.50 | 342.50 | 353.50 | 353.50 | 197,115 |
| 2026-01-14 | 342.00 | 353.50 | 341.50 | 352.50 | 352.50 | 133,872 |
| 2026-01-13 | 347.50 | 364.50 | 342.00 | 342.00 | 342.00 | 113,368 |
| 2026-01-12 | 351.50 | 355.53 | 345.50 | 348.00 | 348.00 | 40,703 |
| 2026-01-09 | 352.00 | 363.00 | 350.50 | 353.50 | 353.50 | 61,210 |
| 2026-01-08 | 356.50 | 362.50 | 348.00 | 350.00 | 350.00 | 127,686 |
| 2026-01-07 | 346.00 | 357.00 | 341.50 | 356.50 | 356.50 | 589,849 |
| 2026-01-06 | 358.00 | 360.00 | 345.00 | 348.00 | 348.00 | 159,814 |
| 2026-01-05 | 353.00 | 361.00 | 346.50 | 357.50 | 357.50 | 63,282 |
| 2026-01-02 | 356.00 | 363.00 | 351.50 | 351.50 | 351.50 | 609,953 |
| 2025-12-31 | 353.50 | 358.50 | 353.00 | 358.00 | 358.00 | 13,013 |
| 2025-12-30 | 357.50 | 361.50 | 352.00 | 354.50 | 354.50 | 78,096 |
| 2025-12-29 | 354.00 | 357.50 | 349.00 | 356.50 | 356.50 | 226,075 |
| 2025-12-24 | 353.00 | 359.50 | 353.00 | 355.50 | 355.50 | 22,022 |
| 2025-12-23 | 354.00 | 361.00 | 350.00 | 356.50 | 356.50 | 325,636 |
| 2025-12-22 | 350.50 | 361.00 | 347.00 | 354.00 | 354.00 | 139,482 |
| 2025-12-19 | 370.00 | 370.00 | 350.00 | 350.00 | 350.00 | 2,168,737 |
| 2025-12-18 | 358.00 | 374.50 | 352.50 | 366.50 | 366.50 | 344,897 |
| 2025-12-17 | 375.00 | 375.00 | 357.50 | 357.50 | 357.50 | 120,622 |
| 2025-12-16 | 362.50 | 363.00 | 355.50 | 358.00 | 358.00 | 70,505 |
| 2025-12-15 | 375.00 | 375.00 | 359.00 | 364.00 | 364.00 | 406,206 |
| 2025-12-12 | 365.00 | 379.50 | 358.50 | 363.50 | 363.50 | 252,886 |
| 2025-12-11 | 384.00 | 384.00 | 361.00 | 363.50 | 363.50 | 443,066 |
| 2025-12-10 | 370.00 | 373.50 | 363.50 | 368.50 | 368.50 | 197,350 |
| 2025-12-09 | 377.00 | 377.00 | 362.50 | 365.50 | 365.50 | 64,742 |
| 2025-12-08 | 368.00 | 376.50 | 361.00 | 365.00 | 365.00 | 199,225 |
| 2025-12-05 | 357.00 | 372.50 | 357.00 | 370.00 | 370.00 | 108,946 |
| 2025-12-04 | 353.50 | 361.00 | 353.00 | 359.50 | 359.50 | 120,320 |
| 2025-12-03 | 358.00 | 367.00 | 343.00 | 357.00 | 357.00 | 334,028 |
| 2025-12-02 | 365.00 | 369.50 | 356.00 | 359.50 | 359.50 | 167,077 |
| 2025-12-01 | 358.00 | 371.50 | 351.50 | 365.00 | 365.00 | 330,921 |
| 2025-11-28 | 353.50 | 360.00 | 350.00 | 356.00 | 356.00 | 409,894 |
| 2025-11-27 | 349.00 | 356.50 | 347.00 | 354.00 | 354.00 | 241,174 |
| 2025-11-26 | 335.00 | 350.50 | 335.00 | 349.50 | 349.50 | 99,202 |
| 2025-11-25 | 339.00 | 354.00 | 336.00 | 348.00 | 348.00 | 72,633 |
| 2025-11-24 | 346.00 | 349.50 | 336.00 | 338.50 | 338.50 | 103,346 |
| 2025-11-21 | 342.00 | 347.00 | 335.00 | 343.00 | 343.00 | 182,174 |
| 2025-11-20 | 337.50 | 354.00 | 334.00 | 349.00 | 349.00 | 354,942 |
| 2025-11-19 | 342.50 | 342.50 | 327.00 | 334.00 | 334.00 | 206,011 |
| 2025-11-18 | 328.00 | 331.50 | 325.00 | 328.00 | 328.00 | 115,007 |
| 2025-11-17 | 340.00 | 343.50 | 332.50 | 336.00 | 336.00 | 98,863 |
| 2025-11-14 | 335.00 | 341.25 | 332.00 | 339.00 | 339.00 | 271,153 |
| 2025-11-13 | 345.00 | 366.00 | 337.50 | 340.00 | 340.00 | 192,899 |
| 2025-11-12 | 346.00 | 352.50 | 345.00 | 349.00 | 349.00 | 114,766 |
| 2025-11-11 | 352.00 | 363.50 | 346.00 | 346.00 | 346.00 | 110,497 |
| 2025-11-10 | 355.00 | 369.00 | 352.00 | 355.00 | 355.00 | 450,247 |
| 2025-11-07 | 355.00 | 363.50 | 355.00 | 360.00 | 360.00 | 185,061 |
| 2025-11-06 | 359.50 | 371.50 | 354.50 | 359.50 | 359.50 | 410,996 |
| 2025-11-05 | 361.00 | 364.00 | 354.50 | 362.00 | 362.00 | 547,483 |
| 2025-11-04 | 361.00 | 365.50 | 356.50 | 361.00 | 361.00 | 243,787 |
| 2025-11-03 | 361.50 | 381.50 | 361.50 | 365.50 | 365.50 | 184,123 |
| 2025-10-31 | 359.00 | 381.50 | 359.00 | 368.50 | 368.50 | 647,920 |
| 2025-10-30 | 360.00 | 365.50 | 356.73 | 363.50 | 363.50 | 304,926 |
| 2025-10-29 | 370.00 | 375.00 | 362.00 | 365.50 | 365.50 | 234,392 |
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.