Pinewood Technologies Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 391.50 | 393.50 | 385.00 | 385.50 | 385.50 | 44,727 |
| 2025-05-08 | 393.00 | 393.50 | 385.00 | 389.00 | 389.00 | 29,347 |
| 2025-05-07 | 392.50 | 392.50 | 383.50 | 386.50 | 386.50 | 41,757 |
| 2025-05-06 | 391.00 | 399.00 | 385.00 | 388.50 | 388.50 | 56,947 |
| 2025-05-02 | 386.00 | 396.25 | 384.27 | 388.50 | 388.50 | 122,692 |
| 2025-05-01 | 375.00 | 387.70 | 361.00 | 383.00 | 383.00 | 229,621 |
| 2025-04-30 | 357.50 | 372.73 | 357.00 | 360.00 | 360.00 | 124,857 |
| 2025-04-29 | 335.00 | 364.09 | 335.00 | 356.00 | 356.00 | 208,430 |
| 2025-04-28 | 303.50 | 322.00 | 303.50 | 318.00 | 318.00 | 34,946 |
| 2025-04-25 | 303.50 | 320.18 | 303.50 | 314.00 | 314.00 | 22,135 |
| 2025-04-24 | 303.50 | 319.50 | 303.50 | 311.50 | 311.50 | 125,622 |
| 2025-04-23 | 318.50 | 318.50 | 311.50 | 314.00 | 314.00 | 328,500 |
| 2025-04-22 | 311.50 | 322.50 | 304.50 | 316.00 | 316.00 | 323,216 |
| 2025-04-17 | 310.00 | 323.50 | 308.50 | 310.50 | 310.50 | 145,258 |
| 2025-04-16 | 311.00 | 328.00 | 311.00 | 318.50 | 318.50 | 120,664 |
| 2025-04-15 | 302.00 | 328.00 | 302.00 | 326.50 | 326.50 | 43,722 |
| 2025-04-14 | 302.00 | 320.00 | 302.00 | 314.00 | 314.00 | 46,460 |
| 2025-04-11 | 311.00 | 313.50 | 303.50 | 311.00 | 311.00 | 71,827 |
| 2025-04-10 | 315.50 | 320.00 | 309.50 | 311.00 | 311.00 | 101,397 |
| 2025-04-09 | 303.50 | 308.00 | 294.00 | 300.00 | 300.00 | 218,297 |
| 2025-04-08 | 300.00 | 311.00 | 297.00 | 309.00 | 309.00 | 158,284 |
| 2025-04-07 | 299.50 | 305.00 | 284.50 | 296.00 | 296.00 | 297,152 |
| 2025-04-04 | 340.00 | 340.00 | 296.00 | 303.50 | 303.50 | 436,783 |
| 2025-04-03 | 325.00 | 329.50 | 320.91 | 326.00 | 326.00 | 147,540 |
| 2025-04-02 | 328.50 | 330.38 | 321.50 | 327.50 | 327.50 | 226,882 |
| 2025-04-01 | 325.00 | 343.50 | 322.50 | 329.00 | 329.00 | 198,114 |
| 2025-03-31 | 332.00 | 336.50 | 323.50 | 325.00 | 325.00 | 262,551 |
| 2025-03-28 | 336.00 | 339.52 | 331.00 | 335.50 | 335.50 | 32,832 |
| 2025-03-27 | 334.00 | 338.21 | 323.00 | 336.50 | 336.50 | 44,520 |
| 2025-03-26 | 340.00 | 340.00 | 333.00 | 335.50 | 335.50 | 38,536 |
| 2025-03-25 | 338.00 | 338.00 | 328.00 | 333.50 | 333.50 | 39,035 |
| 2025-03-24 | 330.50 | 343.00 | 327.36 | 329.50 | 329.50 | 35,932 |
| 2025-03-21 | 330.00 | 332.50 | 327.00 | 330.50 | 330.50 | 65,996 |
| 2025-03-20 | 330.00 | 336.00 | 330.00 | 334.50 | 334.50 | 38,005 |
| 2025-03-19 | 330.00 | 338.50 | 330.00 | 334.00 | 334.00 | 25,910 |
| 2025-03-18 | 337.00 | 343.00 | 332.50 | 336.00 | 336.00 | 53,568 |
| 2025-03-17 | 338.00 | 343.78 | 338.00 | 340.00 | 340.00 | 43,197 |
| 2025-03-14 | 334.00 | 340.27 | 334.00 | 339.50 | 339.50 | 63,206 |
| 2025-03-13 | 354.50 | 354.50 | 340.00 | 340.50 | 340.50 | 88,080 |
| 2025-03-12 | 365.00 | 365.00 | 344.00 | 348.00 | 348.00 | 185,075 |
| 2025-03-11 | 347.50 | 352.50 | 347.50 | 351.00 | 351.00 | 121,385 |
| 2025-03-10 | 349.00 | 364.50 | 347.50 | 350.50 | 350.50 | 234,512 |
| 2025-03-07 | 355.50 | 356.00 | 345.50 | 355.00 | 355.00 | 203,543 |
| 2025-03-06 | 348.50 | 357.00 | 348.50 | 355.00 | 355.00 | 93,676 |
| 2025-03-05 | 350.00 | 360.00 | 350.00 | 353.50 | 353.50 | 87,181 |
| 2025-03-04 | 365.00 | 365.00 | 348.00 | 351.00 | 351.00 | 202,215 |
| 2025-03-03 | 364.00 | 368.85 | 357.22 | 361.00 | 361.00 | 92,227 |
| 2025-02-28 | 370.00 | 375.00 | 348.00 | 362.00 | 362.00 | 348,074 |
| 2025-02-27 | 365.00 | 382.00 | 365.00 | 372.00 | 372.00 | 264,445 |
| 2025-02-26 | 350.00 | 367.00 | 348.00 | 367.00 | 367.00 | 303,901 |
| 2025-02-25 | 344.50 | 349.00 | 344.00 | 349.00 | 349.00 | 57,780 |
| 2025-02-24 | 331.00 | 349.00 | 331.00 | 345.00 | 345.00 | 53,396 |
| 2025-02-21 | 333.00 | 354.00 | 315.00 | 348.00 | 348.00 | 712,071 |
| 2025-02-20 | 338.00 | 349.50 | 332.00 | 336.00 | 336.00 | 111,750 |
| 2025-02-19 | 335.00 | 349.00 | 335.00 | 338.50 | 338.50 | 59,669 |
| 2025-02-18 | 338.00 | 344.50 | 336.00 | 342.50 | 342.50 | 47,646 |
| 2025-02-17 | 341.50 | 349.50 | 334.00 | 339.00 | 339.00 | 75,559 |
| 2025-02-14 | 344.50 | 360.60 | 327.06 | 343.00 | 343.00 | 1,186,217 |
| 2025-02-13 | 324.50 | 336.00 | 324.50 | 330.00 | 330.00 | 355,286 |
| 2025-02-12 | 331.50 | 331.50 | 323.50 | 329.00 | 329.00 | 436,169 |
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.