Pinewood Technologies Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 339.50 | 339.50 | 323.50 | 330.50 | 330.50 | 248,231 |
| 2024-11-13 | 330.00 | 333.50 | 323.50 | 327.50 | 327.50 | 225,358 |
| 2024-11-12 | 340.00 | 340.00 | 329.63 | 331.00 | 331.00 | 70,332 |
| 2024-11-11 | 340.00 | 342.00 | 333.00 | 337.00 | 337.00 | 251,587 |
| 2024-11-08 | 340.00 | 340.00 | 334.50 | 335.50 | 335.50 | 64,628 |
| 2024-11-07 | 340.00 | 340.00 | 335.50 | 337.50 | 337.50 | 145,720 |
| 2024-11-06 | 345.00 | 345.00 | 335.10 | 337.50 | 337.50 | 59,375 |
| 2024-11-05 | 345.00 | 345.00 | 337.00 | 337.00 | 337.00 | 180,758 |
| 2024-11-04 | 339.00 | 344.50 | 332.50 | 336.00 | 336.00 | 71,275 |
| 2024-11-01 | 332.00 | 344.50 | 332.00 | 332.50 | 332.50 | 374,274 |
| 2024-10-31 | 345.00 | 345.00 | 332.00 | 332.00 | 332.00 | 155,105 |
| 2024-10-30 | 333.50 | 340.00 | 331.30 | 337.50 | 337.50 | 155,792 |
| 2024-10-29 | 345.00 | 345.00 | 333.00 | 337.00 | 337.00 | 113,083 |
| 2024-10-28 | 342.00 | 344.00 | 331.34 | 335.50 | 335.50 | 140,621 |
| 2024-10-25 | 335.00 | 344.00 | 335.00 | 338.00 | 338.00 | 102,823 |
| 2024-10-24 | 344.00 | 348.45 | 336.00 | 337.50 | 337.50 | 622,567 |
| 2024-10-23 | 330.50 | 337.50 | 321.50 | 335.50 | 335.50 | 250,087 |
| 2024-10-22 | 315.00 | 342.50 | 312.81 | 330.50 | 330.50 | 397,056 |
| 2024-10-21 | 295.00 | 298.76 | 290.00 | 290.00 | 290.00 | 75,702 |
| 2024-10-18 | 301.00 | 304.40 | 294.50 | 294.50 | 294.50 | 76,809 |
| 2024-10-17 | 304.50 | 306.89 | 301.00 | 301.50 | 301.50 | 52,907 |
| 2024-10-16 | 306.00 | 310.00 | 304.00 | 304.50 | 304.50 | 34,581 |
| 2024-10-15 | 319.00 | 319.00 | 305.00 | 305.00 | 305.00 | 403,186 |
| 2024-10-14 | 303.00 | 319.50 | 303.00 | 319.00 | 319.00 | 205,489 |
| 2024-10-11 | 302.00 | 305.80 | 302.00 | 304.00 | 304.00 | 143,055 |
| 2024-10-10 | 302.00 | 304.00 | 300.10 | 301.00 | 301.00 | 1,247,698 |
| 2024-10-09 | 304.00 | 308.50 | 301.00 | 301.50 | 301.50 | 188,816 |
| 2024-10-08 | 315.00 | 316.00 | 300.50 | 306.00 | 306.00 | 200,118 |
| 2024-10-07 | 320.00 | 324.50 | 315.00 | 315.00 | 315.00 | 118,707 |
| 2024-10-04 | 316.00 | 325.00 | 314.50 | 320.50 | 320.50 | 129,173 |
| 2024-10-03 | 322.00 | 323.37 | 306.00 | 313.50 | 313.50 | 302,922 |
| 2024-10-02 | 345.00 | 350.11 | 312.56 | 321.00 | 321.00 | 561,305 |
| 2024-10-01 | 357.50 | 361.32 | 355.50 | 360.50 | 360.50 | 612,835 |
| 2024-09-30 | 350.00 | 356.50 | 348.00 | 354.50 | 354.50 | 170,910 |
| 2024-09-27 | 340.00 | 356.50 | 336.00 | 350.00 | 350.00 | 409,962 |
| 2024-09-26 | 350.00 | 351.00 | 336.00 | 339.50 | 339.50 | 480,222 |
| 2024-09-25 | 357.00 | 357.00 | 351.00 | 351.00 | 351.00 | 156,113 |
| 2024-09-24 | 360.00 | 360.00 | 352.00 | 358.50 | 358.50 | 66,898 |
| 2024-09-23 | 356.00 | 356.00 | 351.00 | 355.00 | 355.00 | 43,932 |
| 2024-09-20 | 360.00 | 360.00 | 344.50 | 358.00 | 358.00 | 292,003 |
| 2024-09-19 | 355.00 | 356.50 | 346.50 | 348.00 | 348.00 | 34,093 |
| 2024-09-18 | 352.00 | 354.50 | 349.00 | 354.00 | 354.00 | 208,293 |
| 2024-09-17 | 350.00 | 359.00 | 346.78 | 350.00 | 350.00 | 120,850 |
| 2024-09-16 | 350.00 | 350.00 | 343.00 | 348.00 | 348.00 | 96,301 |
| 2024-09-13 | 340.00 | 346.00 | 337.50 | 344.00 | 344.00 | 47,812 |
| 2024-09-12 | 349.50 | 349.50 | 338.65 | 339.00 | 339.00 | 38,053 |
| 2024-09-11 | 345.50 | 346.00 | 338.00 | 338.00 | 338.00 | 54,391 |
| 2024-09-10 | 346.00 | 349.50 | 344.00 | 346.00 | 346.00 | 91,057 |
| 2024-09-09 | 345.00 | 349.50 | 342.00 | 348.50 | 348.50 | 95,091 |
| 2024-09-06 | 346.00 | 350.00 | 342.00 | 343.50 | 343.50 | 79,658 |
| 2024-09-05 | 346.00 | 350.00 | 337.50 | 344.50 | 344.50 | 118,422 |
| 2024-09-04 | 347.50 | 348.00 | 337.00 | 345.50 | 345.50 | 57,035 |
| 2024-09-03 | 348.50 | 352.00 | 342.50 | 345.00 | 345.00 | 136,041 |
| 2024-09-02 | 348.00 | 359.50 | 348.00 | 348.50 | 348.50 | 35,998 |
| 2024-08-30 | 356.50 | 356.50 | 348.00 | 352.50 | 352.50 | 121,096 |
| 2024-08-29 | 355.00 | 355.00 | 348.00 | 351.00 | 351.00 | 36,543 |
| 2024-08-28 | 360.00 | 360.00 | 345.65 | 349.00 | 349.00 | 45,840 |
| 2024-08-27 | 360.00 | 360.00 | 346.00 | 350.00 | 350.00 | 35,281 |
| 2024-08-23 | 360.00 | 360.00 | 341.50 | 350.00 | 350.00 | 44,040 |
| 2024-08-22 | 342.50 | 356.50 | 342.50 | 345.50 | 345.50 | 397,151 |
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.