Pennant International Group plc - PEN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	22.2	21.7	21.7	22.94	21.25	56,032
October 16, 2025	22.2	22.2	22.2	22.43	21.4	29,201
October 15, 2025	22	22.2	22.2	22.2	21.69	12,128
October 14, 2025	22.5	22	22	22.55	21.8	112,750
October 13, 2025	23	22.5	22.5	23	22	28,508
October 10, 2025	23.98	23	22.6	23.98	22	100,205
October 09, 2025	24	23	23	24	22	138,898
October 08, 2025	20.5	24	24	25	20.05	775,695
October 07, 2025	20.5	20.5	20.5	21	20	110,101
October 06, 2025	20.5	20.5	20.5	21	20.02	59,625
October 03, 2025	21.2	20.5	20.5	21.2	20	73,564
October 02, 2025	20.4	21.2	20.72	21.2	20.4	28,600
October 01, 2025	21.2	21.2	21.2	21.2	20.4	65,881
September 30, 2025	21.2	21.2	21.2	21.2	20.4	20,377
September 29, 2025	21.5	21.2	21.2	22	20.4	73,552
September 26, 2025	21.5	21.5	21.5	21.5	20.6	43,044
September 25, 2025	21.5	21.5	21.5	21.88	21.25	48,585
September 24, 2025	22.2	21.5	21.5	22.2	21.4	104,229
September 23, 2025	21.8	22.2	22.2	22.2	21.56	24,617
September 22, 2025	22.2	22	22	22.45	21	170,956
September 19, 2025	22.4	22.2	22.2	22.75	21.66	87,701
September 18, 2025	23	22	22	23	21.2	39,743
September 17, 2025	21	22	22	22.56	20.65	71,627
September 16, 2025	22.5	21	21	22.5	21	253,645
September 15, 2025	22.5	22.5	22.5	22.98	22.01	9,961
September 12, 2025	22.41	22.5	22.5	22.8	22	63,821
September 11, 2025	22.7	22.7	22.7	23	22.41	30,618
September 10, 2025	22.7	22.9	22.9	22.9	22.47	6,705
September 09, 2025	22.3	22.7	22.7	22.9	22.3	60,854
September 08, 2025	24.2	22.3	22.3	24.2	22	275,536
September 05, 2025	24.2	24.2	24.2	24.2	23.56	25,038
September 04, 2025	24.2	24.2	24.2	25	23.75	9,819
September 03, 2025	24.2	24.2	24.2	24.2	24.2	6,704
September 02, 2025	23.5	24.2	24.2	24.2	23.5	46,344
September 01, 2025	23	23.5	23.5	24	23	5,137
August 29, 2025	23.21	23.5	23.5	23.5	23.21	9,432
August 28, 2025	23.5	23.5	23.5	23.5	23.5	0
August 27, 2025	23	23.5	23.5	23.5	23	10,039
August 26, 2025	23.39	23.5	23.5	23.5	23.37	54,128
August 22, 2025	23	23	23	23	23	5,061
August 21, 2025	22.67	23	23	23.45	22.25	87,166
August 20, 2025	22.65	22.5	22.5	22.67	22.5	38,000
August 19, 2025	22.85	22	22	22.85	22	141,350
August 18, 2025	22.89	23	23	23	22.85	39,350
August 15, 2025	22.67	23	23	23	21.8	70,087
August 14, 2025	22.33	22.3	22.3	22.7	22.29	83,945
August 13, 2025	21.55	22	22	22.4	21.55	102,810
August 12, 2025	22	22	22	22.43	21	209,616
August 11, 2025	24.26	22.5	22.5	24.26	22	501,062
August 08, 2025	20.6	24.8	24.8	25.78	20	1.08M
August 07, 2025	28	28	28	28.2	28	30,885
August 06, 2025	29.28	29	29	29.28	28.3	11,494
August 05, 2025	28.2	29	29	29	28	65,163
August 04, 2025	28	29	29	30	28	48,948
August 01, 2025	28	28.84	28.84	28.9	28	40,836
July 31, 2025	29	28.5	28.5	29	28.5	36,201
July 30, 2025	29	27.25	27.25	29	27.25	40,700
July 29, 2025	29.6	28.5	28.5	30	28	117,900
July 28, 2025	30.15	30	30	30.89	29.1	214,821
July 25, 2025	30	31	31	31	30	10,000

Pennant International Group plc (PEN.L) LSE