Pinewood Technologies Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 480.00 | 515.00 | 469.00 | 514.00 | 514.00 | 183,939 |
| 2025-08-01 | 478.00 | 487.50 | 472.50 | 481.00 | 481.00 | 65,888 |
| 2025-07-31 | 463.00 | 484.00 | 460.51 | 483.00 | 483.00 | 146,103 |
| 2025-07-30 | 472.00 | 483.50 | 457.32 | 463.00 | 463.00 | 76,124 |
| 2025-07-29 | 475.50 | 487.00 | 468.50 | 470.00 | 470.00 | 66,820 |
| 2025-07-28 | 482.50 | 489.50 | 473.00 | 475.50 | 475.50 | 65,023 |
| 2025-07-25 | 500.00 | 503.00 | 480.00 | 482.50 | 482.50 | 56,003 |
| 2025-07-24 | 498.00 | 507.00 | 496.00 | 497.00 | 497.00 | 40,321 |
| 2025-07-23 | 493.00 | 509.00 | 493.00 | 497.50 | 497.50 | 29,195 |
| 2025-07-22 | 497.50 | 500.00 | 483.00 | 497.50 | 497.50 | 167,943 |
| 2025-07-21 | 496.50 | 509.00 | 486.00 | 496.00 | 496.00 | 26,978 |
| 2025-07-18 | 490.00 | 507.00 | 489.00 | 502.00 | 502.00 | 260,210 |
| 2025-07-17 | 499.00 | 504.00 | 491.50 | 494.50 | 494.50 | 54,473 |
| 2025-07-16 | 495.00 | 502.00 | 483.50 | 497.50 | 497.50 | 123,576 |
| 2025-07-15 | 495.00 | 495.00 | 483.00 | 485.50 | 485.50 | 52,549 |
| 2025-07-14 | 475.00 | 490.50 | 475.00 | 487.00 | 487.00 | 78,956 |
| 2025-07-11 | 475.00 | 483.94 | 474.00 | 481.00 | 481.00 | 53,944 |
| 2025-07-10 | 475.50 | 485.76 | 475.00 | 477.00 | 477.00 | 85,638 |
| 2025-07-09 | 474.00 | 480.50 | 456.50 | 475.50 | 475.50 | 52,893 |
| 2025-07-08 | 450.00 | 477.00 | 450.00 | 472.50 | 472.50 | 56,181 |
| 2025-07-07 | 446.00 | 480.50 | 443.50 | 468.50 | 468.50 | 124,099 |
| 2025-07-04 | 465.00 | 465.00 | 454.00 | 457.00 | 457.00 | 33,670 |
| 2025-07-03 | 465.00 | 465.00 | 434.50 | 461.00 | 461.00 | 740,944 |
| 2025-07-02 | 432.50 | 455.50 | 432.50 | 445.00 | 445.00 | 31,824 |
| 2025-07-01 | 446.50 | 454.50 | 440.00 | 450.00 | 450.00 | 45,526 |
| 2025-06-30 | 432.50 | 459.50 | 432.50 | 446.00 | 446.00 | 66,775 |
| 2025-06-27 | 433.50 | 445.50 | 433.00 | 443.50 | 443.50 | 62,637 |
| 2025-06-26 | 434.00 | 444.50 | 434.00 | 443.50 | 443.50 | 34,196 |
| 2025-06-25 | 466.00 | 466.00 | 435.00 | 441.50 | 441.50 | 70,891 |
| 2025-06-24 | 450.00 | 462.50 | 443.50 | 446.50 | 446.50 | 1,282,979 |
| 2025-06-23 | 450.50 | 462.50 | 442.50 | 450.00 | 450.00 | 616,341 |
| 2025-06-20 | 443.50 | 471.50 | 442.50 | 454.00 | 454.00 | 1,126,616 |
| 2025-06-19 | 449.00 | 451.00 | 444.00 | 447.00 | 447.00 | 1,563,648 |
| 2025-06-18 | 450.00 | 451.00 | 442.50 | 448.50 | 448.50 | 62,021 |
| 2025-06-17 | 448.00 | 449.00 | 443.00 | 447.00 | 447.00 | 118,295 |
| 2025-06-16 | 447.00 | 461.00 | 445.00 | 445.00 | 445.00 | 40,980 |
| 2025-06-13 | 462.00 | 462.00 | 445.50 | 446.00 | 446.00 | 77,730 |
| 2025-06-12 | 447.00 | 453.50 | 435.50 | 453.00 | 453.00 | 4,656,177 |
| 2025-06-11 | 458.50 | 458.50 | 430.50 | 445.00 | 445.00 | 248,348 |
| 2025-06-10 | 442.00 | 444.50 | 435.00 | 439.50 | 439.50 | 72,606 |
| 2025-06-09 | 440.00 | 448.00 | 436.00 | 436.00 | 436.00 | 157,135 |
| 2025-06-06 | 410.50 | 477.00 | 410.50 | 444.50 | 444.50 | 412,812 |
| 2025-06-05 | 406.00 | 418.00 | 395.00 | 399.50 | 399.50 | 113,908 |
| 2025-06-04 | 425.00 | 425.00 | 403.26 | 404.50 | 404.50 | 202,906 |
| 2025-06-03 | 417.50 | 421.75 | 404.00 | 409.50 | 409.50 | 132,260 |
| 2025-06-02 | 384.50 | 412.50 | 384.50 | 411.00 | 411.00 | 323,614 |
| 2025-05-30 | 384.50 | 394.32 | 384.50 | 391.50 | 391.50 | 36,967 |
| 2025-05-29 | 398.00 | 400.00 | 385.00 | 387.00 | 387.00 | 45,343 |
| 2025-05-28 | 379.50 | 398.50 | 376.50 | 391.00 | 391.00 | 79,416 |
| 2025-05-27 | 384.50 | 385.50 | 375.00 | 375.00 | 375.00 | 340,427 |
| 2025-05-23 | 365.00 | 379.50 | 360.00 | 374.00 | 374.00 | 72,733 |
| 2025-05-22 | 383.50 | 401.00 | 368.00 | 368.00 | 368.00 | 186,390 |
| 2025-05-21 | 404.50 | 404.50 | 385.00 | 385.00 | 385.00 | 61,104 |
| 2025-05-20 | 385.00 | 399.00 | 381.50 | 395.50 | 395.50 | 163,349 |
| 2025-05-19 | 394.50 | 396.50 | 381.00 | 385.50 | 385.50 | 455,867 |
| 2025-05-16 | 393.50 | 396.50 | 383.00 | 392.50 | 392.50 | 44,832 |
| 2025-05-15 | 382.00 | 396.50 | 381.50 | 389.50 | 389.50 | 408,936 |
| 2025-05-14 | 375.00 | 395.00 | 373.50 | 386.50 | 386.50 | 152,057 |
| 2025-05-13 | 366.50 | 383.50 | 366.50 | 377.50 | 377.50 | 68,174 |
| 2025-05-12 | 393.50 | 393.50 | 373.50 | 374.00 | 374.00 | 92,132 |
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.