PDG.L - Pendragon PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
10 Jul 20209.849.858.888.998.99377,858
09 Jul 20209.989.988.869.349.34171,135
08 Jul 20209.1910.058.869.509.50387,075
07 Jul 20208.009.998.009.999.99276,390
06 Jul 20209.939.999.399.799.79317,513
03 Jul 20209.929.928.939.809.80397,677
02 Jul 20209.449.928.489.729.721,732,562
01 Jul 20208.559.868.558.998.99903,759
30 Jun 20209.149.599.009.009.001,331,334
29 Jun 202010.1010.129.069.429.42801,780
26 Jun 20209.3710.249.219.219.21455,859
25 Jun 202010.3410.829.379.609.60698,755
24 Jun 20209.6310.569.589.849.84603,500
23 Jun 202010.9411.1810.0010.3810.38469,734
22 Jun 20209.8011.219.8010.2210.22501,270
19 Jun 202010.4011.2710.0610.4210.422,361,035
18 Jun 202011.3411.3410.5610.9610.9612,485,250
17 Jun 202011.3211.3210.7010.9010.902,312,959
16 Jun 202010.8011.2310.5411.0011.002,290,393
15 Jun 202010.3210.8210.0010.0010.001,180,321
12 Jun 202011.2811.289.6510.0110.011,208,454
11 Jun 202011.0011.079.9810.4010.401,469,170
10 Jun 202010.9611.009.9711.0011.002,030,611
09 Jun 20209.4811.008.8911.0011.005,452,628
08 Jun 20208.599.367.529.369.362,717,111
05 Jun 20208.258.708.118.708.701,336,895
04 Jun 20208.218.688.068.078.077,745,782
03 Jun 20209.049.958.488.488.484,430,384
02 Jun 20208.588.798.588.608.601,371,575
01 Jun 20208.838.848.128.698.692,303,251
29 May 20208.449.328.218.218.214,617,779
28 May 20209.499.498.438.568.563,401,158
27 May 20208.509.518.509.039.0315,482,874
26 May 20208.009.797.987.987.983,779,922
22 May 20207.467.927.467.787.78512,738
21 May 20207.007.826.977.677.67720,399
20 May 20207.087.376.757.347.34217,236
19 May 20207.427.507.007.307.30809,095
18 May 20206.837.246.837.207.20202,066
15 May 20207.117.186.917.117.11206,210
14 May 20207.137.286.767.007.008,604,052
13 May 20207.157.787.027.157.15589,510
12 May 20207.047.447.047.157.15798,187
11 May 20207.157.497.017.017.01751,235
07 May 20207.648.007.017.607.60743,020
06 May 20207.857.987.437.657.65929,965
05 May 20207.407.907.407.627.62419,767
04 May 20207.217.977.217.617.61639,191
01 May 20208.408.827.628.188.181,216,285
30 Apr 20208.608.657.658.018.012,744,781
29 Apr 20207.218.987.218.558.552,728,001
28 Apr 20207.007.967.007.497.491,203,828
27 Apr 20206.907.816.907.147.14642,698
24 Apr 20207.197.666.697.667.66903,609
23 Apr 20206.767.056.677.007.002,592,297
22 Apr 20206.917.736.416.826.82940,869
21 Apr 20207.067.336.356.506.50455,281
20 Apr 20207.057.536.506.746.74488,635
17 Apr 20206.006.996.006.806.801,929,459
16 Apr 20206.977.506.086.406.40762,216
15 Apr 20207.647.646.506.766.761,055,323
14 Apr 20207.507.617.147.427.421,194,245
09 Apr 20207.368.007.017.127.121,596,176
08 Apr 20207.047.436.567.257.251,503,576
07 Apr 20206.507.226.087.057.053,354,165
06 Apr 20205.836.505.836.486.481,381,647
03 Apr 20205.756.255.756.206.202,983,423
02 Apr 20205.826.255.826.256.256,845,220
01 Apr 20206.496.495.796.006.002,380,976
31 Mar 20206.306.465.406.306.30756,857
30 Mar 20206.006.465.406.306.30357,572
27 Mar 20205.986.465.406.006.002,460,128
26 Mar 20205.906.505.476.096.095,841,234
25 Mar 20205.725.945.535.735.732,118,258
24 Mar 20205.715.895.025.035.031,505,702
23 Mar 20204.975.704.945.435.431,411,830
20 Mar 20204.945.994.505.205.2016,527,624
19 Mar 20205.145.594.205.045.041,408,366
18 Mar 20204.025.654.025.295.291,868,790
17 Mar 20207.248.096.046.046.041,552,396
16 Mar 20207.508.457.007.007.00325,060
13 Mar 20208.008.397.367.447.44921,757
12 Mar 20209.909.907.288.008.001,223,298
11 Mar 202010.4010.609.469.469.46330,306
10 Mar 202010.5010.8610.2810.8210.82506,460
09 Mar 202012.0012.009.829.899.89597,238
06 Mar 202012.0212.2611.6211.8411.84270,829
05 Mar 202011.9812.3011.5811.8611.8698,163
04 Mar 202011.7012.0611.5611.9011.90496,308
03 Mar 202011.6212.2911.5012.0012.00369,171
02 Mar 202012.3012.3011.7712.3012.301,898,771
28 Feb 202012.2012.4411.7312.0012.003,908,106
27 Feb 202012.4812.5011.8812.5012.502,544,003
26 Feb 202012.4812.6012.2012.5012.502,070,468
25 Feb 202012.3212.7012.3212.5012.501,595,379
24 Feb 202012.8012.9012.3212.6412.642,157,186
21 Feb 202012.8612.8612.5612.7812.7865,377
20 Feb 202012.8012.8012.5012.5412.541,645,048
19 Feb 202012.3412.6112.3412.4812.48658,291
18 Feb 202012.8812.8812.4412.4812.48283,915
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more