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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	30.15	31	31	31	30.15	3,398
July 23, 2025	30.1	30.5	30.5	30.5	30.1	24,612
July 22, 2025	30.11	30.5	30.5	30.9	30	121,943
July 21, 2025	31	30.5	30.5	31	30	76,717
July 18, 2025	30.7	30.5	30.5	31	30	59,501
July 17, 2025	30.77	30.5	30.5	30.77	30.13	18,417
July 16, 2025	30.2	30.5	30.5	31	30.16	218,876
July 15, 2025	30.4	30.5	30.5	30.5	29.37	83,376
July 14, 2025	27.55	30	30	30.77	27.55	541,336
July 11, 2025	27.15	26	26	27.15	25.2	153,003
July 10, 2025	27	27.5	27.5	27.6	27	39,902
July 09, 2025	27	27.5	27.5	27.5	27	7,117
July 08, 2025	27.35	27.5	27.5	28	27	53,180
July 07, 2025	27.05	27.5	27.5	27.75	27	25,990
July 04, 2025	27.1	27.02	27.02	27.8	27.02	76,792
July 03, 2025	28.45	27.5	27.5	28.45	27.1	159,439
July 02, 2025	28.25	28.5	28.5	28.95	28.25	60,223
July 01, 2025	28.36	28.5	28.5	28.98	28	62,252
June 30, 2025	29.74	29	29	29.77	28.04	59,536
June 27, 2025	28.6	29	29	29.8	28.3	68,074
June 26, 2025	28.8	29	29	29	28.75	68,639
June 25, 2025	29.77	28.5	28.5	29.77	28.15	46,424
June 24, 2025	29	29	29	29.1	29	45,345
June 23, 2025	29.9	29.5	29.5	29.9	29.5	6,677
June 20, 2025	30.88	29.5	29.5	30.88	29	29,712
June 19, 2025	30	30	30	30	30	0
June 18, 2025	31	30	30	31	29.15	6,765
June 17, 2025	30.88	30	30	30.88	29.2	9,239
June 16, 2025	29.36	29.8	29.8	29.8	29	15,416
June 13, 2025	31.76	30.5	30.5	31.76	29.3	89,476
June 12, 2025	30.9	31	31	31.88	30.2	58,349
June 11, 2025	29.48	30.2	30.2	30.2	29.48	95,000
June 10, 2025	28.56	29.2	29.2	29.5	28.56	1M
June 09, 2025	29.84	29.2	29.2	29.84	28.56	22,104
June 06, 2025	29.59	29.2	29.2	29.68	28.65	28,795
June 05, 2025	28.88	29.2	29.2	29.68	28.4	26,081
June 04, 2025	28.8	29.2	29.2	29.68	28.8	47,337
June 03, 2025	29.49	29.2	29.2	29.6	28	60,960
June 02, 2025	29.49	29	29	29.49	28.35	28,006
May 30, 2025	29.6	29	29	29.6	28.5	50,427
May 29, 2025	29	29	29	29.6	28.2	54,325
May 28, 2025	28.99	29	29	29	28.15	21,512
May 27, 2025	28.85	28.5	28.5	29	28.15	35,841
May 23, 2025	28	28.5	28.5	28.85	28	8,921

Pennant International Group plc (PEN.L) LSE