Pinewood Technologies Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-09 | 448.50 | 448.50 | 448.50 | 448.50 | 448.50 | 0 |
| 2026-10-08 | 448.00 | 450.00 | 447.11 | 448.50 | 448.50 | 538,189 |
| 2026-10-07 | 447.50 | 448.00 | 446.50 | 448.00 | 448.00 | 1,316,637 |
| 2026-10-06 | 447.00 | 447.50 | 446.50 | 447.00 | 447.00 | 79,997 |
| 2026-10-05 | 447.00 | 448.00 | 446.50 | 447.00 | 447.00 | 162,984 |
| 2026-10-02 | 447.00 | 448.00 | 446.00 | 446.50 | 446.50 | 60,576 |
| 2026-10-01 | 446.00 | 447.00 | 446.00 | 446.00 | 446.00 | 118,094 |
| 2026-09-30 | 446.00 | 447.00 | 446.00 | 446.00 | 446.00 | 199,577 |
| 2026-09-29 | 446.00 | 447.00 | 446.00 | 446.50 | 446.50 | 103,188 |
| 2026-09-28 | 447.00 | 447.00 | 446.00 | 446.00 | 446.00 | 214,365 |
| 2026-09-25 | 447.50 | 447.50 | 444.00 | 444.50 | 444.50 | 268,759 |
| 2026-09-24 | 447.00 | 449.50 | 446.00 | 446.00 | 446.00 | 584,610 |
| 2026-09-23 | 450.00 | 450.00 | 447.00 | 447.00 | 447.00 | 106,624 |
| 2026-09-22 | 448.00 | 450.00 | 446.50 | 447.00 | 447.00 | 369,291 |
| 2026-09-21 | 450.50 | 450.50 | 446.00 | 447.50 | 447.50 | 138,797 |
| 2026-09-18 | 451.00 | 451.00 | 446.00 | 450.50 | 450.50 | 2,545,577 |
Page 1 of 1 · 16 trading days
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.