Pinewood Technologies Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 374.00 | 388.50 | 370.00 | 374.50 | 374.50 | 231,328 |
| 2025-10-27 | 379.50 | 386.58 | 372.00 | 377.00 | 377.00 | 114,624 |
| 2025-10-24 | 375.00 | 388.50 | 375.00 | 379.50 | 379.50 | 351,741 |
| 2025-10-23 | 375.00 | 383.50 | 372.50 | 383.50 | 383.50 | 166,658 |
| 2025-10-22 | 372.50 | 383.50 | 372.50 | 373.00 | 373.00 | 209,251 |
| 2025-10-21 | 375.00 | 393.00 | 373.00 | 377.50 | 377.50 | 145,178 |
| 2025-10-20 | 378.00 | 388.00 | 376.50 | 380.00 | 380.00 | 148,175 |
| 2025-10-17 | 380.00 | 385.00 | 376.00 | 380.00 | 380.00 | 327,514 |
| 2025-10-16 | 394.00 | 394.00 | 383.50 | 388.50 | 388.50 | 145,289 |
| 2025-10-15 | 379.00 | 391.00 | 379.00 | 388.00 | 388.00 | 297,627 |
| 2025-10-14 | 397.50 | 398.50 | 380.00 | 386.50 | 386.50 | 340,266 |
| 2025-10-13 | 390.00 | 398.50 | 390.00 | 397.50 | 397.50 | 139,073 |
| 2025-10-10 | 393.00 | 405.50 | 389.86 | 390.00 | 390.00 | 266,651 |
| 2025-10-09 | 401.00 | 406.00 | 391.00 | 396.50 | 396.50 | 356,118 |
| 2025-10-08 | 402.50 | 418.50 | 400.00 | 401.00 | 401.00 | 346,749 |
| 2025-10-07 | 395.00 | 417.00 | 395.00 | 417.00 | 417.00 | 386,052 |
| 2025-10-06 | 403.50 | 410.50 | 393.95 | 397.50 | 397.50 | 317,646 |
| 2025-10-03 | 401.50 | 413.50 | 401.00 | 402.00 | 402.00 | 266,585 |
| 2025-10-02 | 429.50 | 429.50 | 402.00 | 406.00 | 406.00 | 109,427 |
| 2025-10-01 | 418.50 | 418.50 | 406.00 | 412.00 | 412.00 | 459,833 |
| 2025-09-30 | 435.00 | 435.00 | 414.00 | 415.00 | 415.00 | 345,935 |
| 2025-09-29 | 435.00 | 435.00 | 410.50 | 419.50 | 419.50 | 368,233 |
| 2025-09-26 | 434.00 | 438.50 | 419.00 | 420.50 | 420.50 | 253,653 |
| 2025-09-25 | 459.00 | 459.00 | 432.50 | 434.50 | 434.50 | 521,422 |
| 2025-09-24 | 503.00 | 505.26 | 448.95 | 450.00 | 450.00 | 1,911,334 |
| 2025-09-23 | 537.00 | 540.00 | 522.00 | 529.00 | 529.00 | 337,370 |
| 2025-09-22 | 538.00 | 545.16 | 528.00 | 530.00 | 530.00 | 220,711 |
| 2025-09-19 | 555.00 | 557.79 | 535.12 | 539.00 | 539.00 | 656,111 |
| 2025-09-18 | 558.00 | 559.00 | 545.00 | 554.00 | 554.00 | 105,732 |
| 2025-09-17 | 551.00 | 563.00 | 549.00 | 549.00 | 549.00 | 97,825 |
| 2025-09-16 | 558.00 | 561.00 | 547.00 | 549.00 | 549.00 | 152,957 |
| 2025-09-15 | 575.00 | 575.00 | 550.00 | 558.00 | 558.00 | 2,376,883 |
| 2025-09-12 | 541.00 | 569.00 | 541.00 | 555.00 | 555.00 | 271,011 |
| 2025-09-11 | 542.00 | 557.00 | 541.00 | 541.00 | 541.00 | 170,126 |
| 2025-09-10 | 533.00 | 545.00 | 531.00 | 544.00 | 544.00 | 197,302 |
| 2025-09-09 | 519.00 | 535.00 | 519.00 | 532.00 | 532.00 | 512,756 |
| 2025-09-08 | 527.00 | 534.00 | 519.50 | 527.00 | 527.00 | 266,479 |
| 2025-09-05 | 520.00 | 529.00 | 516.00 | 525.00 | 525.00 | 74,704 |
| 2025-09-04 | 500.00 | 519.00 | 490.50 | 519.00 | 519.00 | 50,027 |
| 2025-09-03 | 507.00 | 519.00 | 501.00 | 508.00 | 508.00 | 49,154 |
| 2025-09-02 | 507.00 | 518.00 | 498.50 | 506.00 | 506.00 | 112,217 |
| 2025-09-01 | 504.00 | 519.00 | 504.00 | 518.00 | 518.00 | 64,563 |
| 2025-08-29 | 511.00 | 519.00 | 506.00 | 514.00 | 514.00 | 117,341 |
| 2025-08-28 | 512.00 | 519.00 | 507.00 | 515.00 | 515.00 | 43,604 |
| 2025-08-27 | 511.00 | 520.00 | 506.00 | 510.00 | 510.00 | 83,792 |
| 2025-08-26 | 525.00 | 527.00 | 505.00 | 519.00 | 519.00 | 331,090 |
| 2025-08-22 | 520.00 | 528.00 | 512.00 | 522.00 | 522.00 | 88,522 |
| 2025-08-21 | 521.00 | 528.82 | 517.76 | 523.00 | 523.00 | 151,229 |
| 2025-08-20 | 537.00 | 539.00 | 521.00 | 521.00 | 521.00 | 99,976 |
| 2025-08-19 | 529.00 | 538.00 | 521.00 | 530.00 | 530.00 | 54,367 |
| 2025-08-18 | 521.00 | 530.00 | 517.00 | 530.00 | 530.00 | 144,384 |
| 2025-08-15 | 519.00 | 525.00 | 505.64 | 520.00 | 520.00 | 52,322 |
| 2025-08-14 | 518.00 | 521.00 | 511.00 | 518.00 | 518.00 | 37,964 |
| 2025-08-13 | 523.00 | 527.00 | 504.00 | 518.00 | 518.00 | 27,881 |
| 2025-08-12 | 528.00 | 528.00 | 509.00 | 516.00 | 516.00 | 53,620 |
| 2025-08-11 | 530.00 | 530.00 | 508.00 | 512.00 | 512.00 | 66,427 |
| 2025-08-08 | 510.00 | 526.00 | 510.00 | 513.00 | 513.00 | 18,223 |
| 2025-08-07 | 517.00 | 527.00 | 517.00 | 522.00 | 522.00 | 44,106 |
| 2025-08-06 | 518.00 | 523.00 | 501.95 | 518.00 | 518.00 | 87,245 |
| 2025-08-05 | 516.00 | 525.00 | 510.00 | 522.00 | 522.00 | 393,746 |
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.