Pennant International Group plc (PEN.L) LSE
18.00
-1.5(-7.69%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
18.00
-1.5(-7.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 21 | 18 | 18 | 21 | 17.55 | 356,161 |
| April 01, 2026 | 19.5 | 19.5 | 19.5 | 19.5 | 18.1 | 23,257 |
| March 31, 2026 | 19.5 | 19.5 | 19.5 | 21 | 19 | 25,003 |
| March 30, 2026 | 19.5 | 19.5 | 19.5 | 21 | 18 | 19,333 |
| March 27, 2026 | 19.5 | 19.5 | 19.5 | 21 | 19.5 | 436 |
| March 26, 2026 | 19.5 | 19.5 | 19.5 | 21 | 18 | 46,444 |
| March 25, 2026 | 19.5 | 18.6 | 18.6 | 19.99 | 18.6 | 22,463 |
| March 24, 2026 | 19.5 | 21 | 21 | 21 | 19.5 | 15,563 |
| March 23, 2026 | 21 | 19.5 | 19.5 | 22 | 18.25 | 102,482 |
| March 20, 2026 | 22 | 21.5 | 21.5 | 23 | 21 | 34,892 |
| March 19, 2026 | 22.4 | 22 | 22 | 23 | 21.33 | 35,579 |
| March 18, 2026 | 22 | 22 | 22 | 22 | 22 | 3,161 |
| March 17, 2026 | 22 | 22 | 22 | 22.9 | 22 | 218 |
| March 16, 2026 | 22 | 22 | 22 | 23 | 21 | 130,108 |
| March 13, 2026 | 22 | 22 | 22 | 23 | 21 | 51,387 |
| March 12, 2026 | 22 | 22 | 22 | 22 | 21 | 11,062 |
| March 11, 2026 | 22 | 22 | 22 | 22 | 22 | 20,039 |
| March 10, 2026 | 21 | 22 | 22 | 23 | 21 | 20,039 |
| March 09, 2026 | 22 | 22 | 22 | 23 | 21 | 21,067 |
| March 06, 2026 | 22 | 22 | 22 | 23 | 21 | 17,226 |
| March 05, 2026 | 22 | 22 | 22 | 22 | 21.33 | 82 |
| March 04, 2026 | 22 | 22 | 22 | 23 | 21 | 291 |
| March 03, 2026 | 22 | 22 | 22 | 22.49 | 21.33 | 5,344 |
| March 02, 2026 | 22 | 22 | 22 | 23 | 21.04 | 11,189 |
| February 27, 2026 | 22 | 22 | 22 | 22 | 21 | 5,012 |
| February 26, 2026 | 22 | 22 | 22 | 22 | 21.36 | 6,944 |
| February 25, 2026 | 21.5 | 22 | 22 | 22.74 | 21 | 39,124 |
| February 24, 2026 | 21.5 | 21.5 | 21.5 | 22 | 21.15 | 40,876 |
| February 23, 2026 | 22 | 21.5 | 21.5 | 22 | 21.2 | 12,145 |
| February 20, 2026 | 21 | 21.5 | 0 | 22 | 21 | 33,837 |
| February 19, 2026 | 22 | 21 | 0 | 22 | 21 | 16,735 |
| February 18, 2026 | 21 | 21 | 0 | 22 | 20.2 | 53,165 |
| February 17, 2026 | 20.5 | 21 | 0 | 22 | 20 | 21,208 |
| February 16, 2026 | 21 | 20.5 | 0 | 21 | 20.17 | 45,498 |
| February 13, 2026 | 20.5 | 20.5 | 0 | 21 | 20.17 | 79,031 |
| February 12, 2026 | 20.5 | 20.5 | 0 | 20.99 | 20.13 | 36,920 |
| February 11, 2026 | 20.5 | 20.5 | 0 | 21 | 20.26 | 16,283 |
| February 10, 2026 | 20.5 | 20.5 | 0 | 21 | 20 | 3,557 |
| February 09, 2026 | 20.5 | 20.5 | 0 | 20.5 | 20.5 | 0 |
| February 06, 2026 | 20.5 | 20.5 | 0 | 21 | 20 | 98,041 |
| February 05, 2026 | 20.5 | 20.5 | 0 | 20.9 | 20.11 | 24,379 |
| February 04, 2026 | 20.5 | 20.5 | 0 | 20.5 | 20.5 | 103,700 |
| February 03, 2026 | 20.5 | 20.5 | 0 | 20.5 | 20.13 | 24,900 |
| February 02, 2026 | 20.5 | 20.5 | 0 | 21 | 20.11 | 49,529 |
| January 30, 2026 | 20 | 20 | 0 | 20 | 19 | 65,223 |
| January 29, 2026 | 20 | 20 | 0 | 21 | 19.75 | 66,783 |
| January 28, 2026 | 20 | 20 | 0 | 21 | 19.12 | 557 |
| January 27, 2026 | 20 | 20 | 0 | 20 | 19 | 2,258 |
| January 26, 2026 | 20 | 20 | 0 | 21 | 19 | 65,696 |
| January 23, 2026 | 21 | 20 | 0 | 21 | 19.59 | 115,519 |
| January 22, 2026 | 21 | 20 | 0 | 21 | 20 | 379 |
| January 21, 2026 | 21 | 20 | 0 | 21 | 19 | 39,809 |
| January 20, 2026 | 20 | 20 | 0 | 20.9 | 19.59 | 27,040 |
| January 19, 2026 | 20 | 20 | 0 | 21 | 19 | 91,512 |
| January 16, 2026 | 20 | 20 | 0 | 21 | 19.5 | 67,480 |
| January 15, 2026 | 20 | 20 | 0 | 20.76 | 19.56 | 9,631 |
| January 14, 2026 | 20 | 20 | 0 | 20.8 | 19.5 | 12,200 |
| January 13, 2026 | 20 | 20 | 0 | 20 | 19.38 | 32,721 |
| January 12, 2026 | 20 | 20 | 0 | 20.78 | 19.11 | 9,341 |
| January 09, 2026 | 20 | 20 | 0 | 20.8 | 19.16 | 189,957 |