Pinewood Technologies Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 325.50 | 339.50 | 322.50 | 326.00 | 326.00 | 122,792 |
| 2025-02-10 | 325.00 | 330.00 | 322.00 | 329.50 | 329.50 | 235,274 |
| 2025-02-07 | 351.50 | 351.50 | 325.00 | 327.50 | 327.50 | 144,709 |
| 2025-02-06 | 338.50 | 342.15 | 333.00 | 333.00 | 333.00 | 35,879 |
| 2025-02-05 | 338.50 | 342.96 | 334.00 | 338.00 | 338.00 | 31,827 |
| 2025-02-04 | 355.50 | 355.50 | 338.00 | 340.00 | 340.00 | 242,084 |
| 2025-02-03 | 343.50 | 349.50 | 338.00 | 339.00 | 339.00 | 320,648 |
| 2025-01-31 | 344.00 | 350.00 | 343.00 | 343.50 | 343.50 | 178,382 |
| 2025-01-30 | 340.50 | 345.50 | 340.50 | 344.00 | 344.00 | 310,274 |
| 2025-01-29 | 348.00 | 348.00 | 344.00 | 344.50 | 344.50 | 22,564 |
| 2025-01-28 | 337.00 | 350.50 | 337.00 | 344.50 | 344.50 | 43,864 |
| 2025-01-27 | 343.00 | 347.00 | 338.00 | 338.00 | 338.00 | 40,446 |
| 2025-01-24 | 348.50 | 351.00 | 343.00 | 346.50 | 346.50 | 76,987 |
| 2025-01-23 | 346.00 | 347.00 | 344.13 | 346.00 | 346.00 | 94,042 |
| 2025-01-22 | 343.50 | 347.50 | 342.00 | 346.00 | 346.00 | 133,999 |
| 2025-01-21 | 348.50 | 350.00 | 341.00 | 343.50 | 343.50 | 209,026 |
| 2025-01-20 | 352.00 | 356.28 | 347.00 | 348.50 | 348.50 | 20,871 |
| 2025-01-17 | 359.00 | 359.00 | 350.00 | 351.00 | 351.00 | 1,381,443 |
| 2025-01-16 | 353.50 | 359.50 | 350.00 | 354.00 | 354.00 | 636,745 |
| 2025-01-15 | 344.50 | 360.00 | 344.50 | 359.00 | 359.00 | 1,144,765 |
| 2025-01-14 | 344.00 | 348.50 | 344.00 | 347.00 | 347.00 | 383,900 |
| 2025-01-13 | 350.00 | 350.00 | 342.50 | 344.00 | 344.00 | 63,082 |
| 2025-01-10 | 344.00 | 345.50 | 340.96 | 345.00 | 345.00 | 1,129,449 |
| 2025-01-09 | 337.00 | 349.50 | 335.50 | 343.00 | 343.00 | 366,289 |
| 2025-01-08 | 343.50 | 343.50 | 336.00 | 338.00 | 338.00 | 174,060 |
| 2025-01-07 | 342.00 | 346.50 | 337.50 | 343.00 | 343.00 | 279,165 |
| 2025-01-06 | 352.00 | 356.50 | 342.00 | 345.00 | 345.00 | 701,255 |
| 2025-01-03 | 353.00 | 357.50 | 352.31 | 355.50 | 355.50 | 216,984 |
| 2025-01-02 | 353.00 | 367.00 | 353.00 | 357.00 | 357.00 | 154,685 |
| 2024-12-31 | 350.00 | 359.00 | 347.40 | 359.00 | 359.00 | 67,110 |
| 2024-12-30 | 343.00 | 349.51 | 343.00 | 347.00 | 347.00 | 868,269 |
| 2024-12-27 | 345.00 | 350.00 | 342.50 | 346.50 | 346.50 | 108,111 |
| 2024-12-24 | 341.00 | 345.00 | 341.00 | 344.50 | 344.50 | 26,668 |
| 2024-12-23 | 343.00 | 346.00 | 340.00 | 341.50 | 341.50 | 190,929 |
| 2024-12-20 | 353.00 | 353.00 | 339.00 | 345.50 | 345.50 | 854,834 |
| 2024-12-19 | 352.00 | 352.00 | 342.00 | 346.00 | 346.00 | 120,568 |
| 2024-12-18 | 336.50 | 350.00 | 336.00 | 347.00 | 347.00 | 640,513 |
| 2024-12-17 | 336.50 | 340.50 | 336.50 | 336.50 | 336.50 | 62,694 |
| 2024-12-16 | 350.00 | 350.00 | 338.00 | 338.50 | 338.50 | 828,830 |
| 2024-12-13 | 345.00 | 349.00 | 341.50 | 342.50 | 342.50 | 1,168,161 |
| 2024-12-12 | 349.00 | 360.00 | 344.50 | 345.00 | 345.00 | 301,411 |
| 2024-12-11 | 335.00 | 346.50 | 334.50 | 346.00 | 346.00 | 1,520,693 |
| 2024-12-10 | 345.00 | 345.00 | 335.00 | 336.00 | 336.00 | 641,545 |
| 2024-12-09 | 345.00 | 345.00 | 336.00 | 339.50 | 339.50 | 606,429 |
| 2024-12-06 | 345.00 | 345.00 | 338.00 | 339.00 | 339.00 | 301,451 |
| 2024-12-05 | 345.00 | 345.00 | 338.50 | 340.50 | 340.50 | 411,979 |
| 2024-12-04 | 345.00 | 345.00 | 339.30 | 342.00 | 342.00 | 205,853 |
| 2024-12-03 | 344.00 | 344.00 | 340.00 | 343.00 | 343.00 | 418,946 |
| 2024-12-02 | 341.50 | 346.00 | 338.00 | 341.00 | 341.00 | 667,238 |
| 2024-11-29 | 340.00 | 347.54 | 336.36 | 343.50 | 343.50 | 512,626 |
| 2024-11-28 | 342.50 | 344.00 | 338.00 | 343.00 | 343.00 | 286,085 |
| 2024-11-27 | 337.00 | 339.00 | 335.69 | 338.00 | 338.00 | 178,033 |
| 2024-11-26 | 335.00 | 342.50 | 333.20 | 340.00 | 340.00 | 258,610 |
| 2024-11-25 | 330.00 | 340.00 | 328.50 | 334.50 | 334.50 | 281,195 |
| 2024-11-22 | 320.00 | 344.00 | 320.00 | 340.00 | 340.00 | 486,074 |
| 2024-11-21 | 336.50 | 336.50 | 321.00 | 323.50 | 323.50 | 848,704 |
| 2024-11-20 | 322.00 | 326.00 | 321.50 | 325.50 | 325.50 | 258,644 |
| 2024-11-19 | 322.00 | 327.00 | 322.00 | 325.50 | 325.50 | 94,749 |
| 2024-11-18 | 325.00 | 328.50 | 321.50 | 325.50 | 325.50 | 146,007 |
| 2024-11-15 | 327.50 | 339.50 | 326.00 | 327.00 | 327.00 | 268,110 |
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.