Pressure Technologies plc - PRES.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2025	34.48	34	34	34.48	33.31	48,486
March 19, 2025	33.72	35	35	37	33.72	119,085
March 18, 2025	32.36	32.5	32.5	32.5	32.36	4,000
March 17, 2025	31.25	32.5	32.5	33	31.25	25,700
March 14, 2025	31.7	31.5	31.5	32	31.22	41,000
March 13, 2025	31.22	31.5	31.5	32	31.22	38,481
March 12, 2025	31.75	31.5	31.5	31.75	31.2	32,600
March 11, 2025	31	31.5	31.5	32	31	131,268
March 10, 2025	30.68	31	31	31	30	12,155
March 07, 2025	31.6	31	31	31.6	31	700
March 06, 2025	31.88	31	31	31.88	30.66	163
March 05, 2025	31	31	31	32	30.01	94,001
March 04, 2025	31	31	31	32	30.25	154,202
March 03, 2025	30.4	31	31	31.16	30.4	71,104
February 28, 2025	30.12	31	31	31	30.12	6,458
February 27, 2025	31.3	31	31	32	30	149,126
February 26, 2025	32.48	32	32	32.48	31	52,042
February 25, 2025	31	33	33	33	31	1,244
February 24, 2025	31.24	33	33	33	31.24	2,996
February 21, 2025	33	33	33	33	33	0
February 20, 2025	31.24	33	33	33	31.24	10,000
February 19, 2025	32.75	33	33	33	32	2,026
February 18, 2025	32	33.5	33.5	33.5	32	16,424
February 17, 2025	32.37	33.5	33.5	34	32.37	12,961
February 14, 2025	33	33.5	33.5	33.5	33	12,500
February 13, 2025	33.3	34	34	34.1	33.3	19,670
February 12, 2025	33.57	34	34	34	33.57	14,203
February 11, 2025	34.5	34	34	34.5	33.5	30,932
February 10, 2025	34.7	34	34	34.7	34	52,200
February 07, 2025	34.6	34	34	34.67	33.45	61,335
February 06, 2025	33.73	34	34	35.65	33.3	34,775
February 05, 2025	37.2	35.5	35.5	37.2	34	116,958
February 04, 2025	37.55	38.5	38.5	39.5	37.55	14,613
February 03, 2025	37.15	38.5	38.5	39.5	37.15	68,015
January 31, 2025	38.3	38.5	38.5	38.5	38.3	50,000
January 30, 2025	38.4	38.5	38.5	38.5	38.3	31,881
January 29, 2025	37.15	38.5	38.5	38.5	37.15	3,551
January 28, 2025	39.25	38.5	38.5	40	37.15	249,791
January 27, 2025	35.9	35.5	35.5	35.9	35	14,738
January 24, 2025	35.7	35.5	35.5	35.7	35.02	12,275
January 23, 2025	35.02	35.5	35.5	35.5	35	6,350
January 22, 2025	35.2	35.5	35.5	35.5	35.2	14,224
January 21, 2025	35.2	36	36	36	35.2	373,956
January 20, 2025	36.1	36.5	36.5	36.8	36.1	8,401
January 17, 2025	36.1	36.5	36.5	36.5	36	5,612
January 16, 2025	36.02	36.5	36.5	36.5	36	39,487
January 15, 2025	37	37	37	37.33	36.1	40,514
January 14, 2025	37.6	37.5	37.5	37.6	37.01	22,840
January 13, 2025	37.5	37.5	37.5	37.5	37.5	0
January 10, 2025	37.7	36.2	36.2	37.7	36.2	65,935
January 09, 2025	37.75	37.5	37.5	37.75	37.1	42,623
January 08, 2025	37.75	38.5	38.5	38.5	37.75	49,600
January 07, 2025	38.36	38.5	38.5	40	38.33	5,064
January 06, 2025	40.25	39.5	39.5	40.25	38.53	38,830
January 03, 2025	38	39.5	39.5	39.5	38	8,679
January 02, 2025	38.36	39.5	39.5	40.4	38.36	1,442
December 31, 2024	39.5	39.5	39.5	39.5	39.5	0
December 30, 2024	38.5	39.5	39.5	39.9	38.5	21,000
December 27, 2024	38.8	39	39	39	37.5	25,006
December 24, 2024	38	38	38	39	38	55,012

Pressure Technologies plc (PRES.L) LSE