UK markets closed

Pendragon PLC (PDG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
12.96-0.54 (-4.00%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Oct 202014.0014.0012.5212.9612.961,775,628
27 Oct 202015.5015.5613.3613.5013.502,512,071
26 Oct 202014.6217.8413.1015.0015.002,564,750
23 Oct 202013.6217.8413.1015.9615.9648,071,602
22 Oct 202011.5413.2011.3113.0013.0011,469,315
21 Oct 202010.6610.8610.5210.6010.6014,403,811
20 Oct 202010.4611.2910.1210.8010.801,543,317
19 Oct 202010.1611.269.5110.6010.602,415,753
16 Oct 202010.0010.109.7910.0410.04779,817
15 Oct 20209.5010.189.1710.0010.001,175,065
14 Oct 20209.469.629.409.559.55212,300
13 Oct 20209.659.759.409.689.68431,197
12 Oct 20209.509.709.329.519.517,149,719
09 Oct 20209.579.859.359.359.351,108,030
08 Oct 20208.889.658.689.569.5641,972,864
07 Oct 20208.748.908.558.908.901,463,696
06 Oct 20208.248.998.058.508.501,733,526
05 Oct 20207.608.267.608.268.26871,136
02 Oct 20207.878.097.737.907.901,153,246
01 Oct 20207.127.937.117.847.841,183,247
30 Sep 20207.497.497.007.107.101,390,483
29 Sep 20207.608.297.037.467.464,973,445
28 Sep 20207.517.717.337.477.47814,575
25 Sep 20207.657.977.067.307.301,897,451
24 Sep 20207.758.117.527.727.721,285,540
23 Sep 20207.619.097.217.787.781,910,236
22 Sep 20207.807.807.207.207.20520,034
21 Sep 20208.518.717.218.058.051,453,192
18 Sep 20209.129.128.188.188.181,348,397
17 Sep 20209.149.368.508.508.50279,565
16 Sep 20209.069.368.518.798.79429,506
15 Sep 20209.039.138.509.009.00129,378
14 Sep 20209.019.368.508.788.78269,568
11 Sep 20208.749.138.518.948.9494,350
10 Sep 20209.259.509.038.998.992,956,530
09 Sep 20209.129.528.999.279.27614,024
08 Sep 20208.969.448.709.129.126,108,695
07 Sep 20208.869.158.708.708.703,249,523
04 Sep 20208.889.148.708.708.701,363,069
03 Sep 20208.149.727.948.908.907,162,190
02 Sep 20208.268.398.008.148.142,795,134
01 Sep 20208.408.407.708.008.00665,972
28 Aug 20208.208.397.707.707.703,362,909
27 Aug 20208.018.177.727.857.85580,538
26 Aug 20208.118.288.018.088.082,094,672
25 Aug 20208.218.468.058.208.20413,787
24 Aug 20208.488.827.948.558.55494,636
21 Aug 20208.408.827.948.508.501,320,781
20 Aug 20207.818.337.608.008.002,940,749
19 Aug 20207.818.027.417.507.502,506,908
18 Aug 20208.408.407.227.707.70705,940
17 Aug 20208.018.508.008.068.0655,931
14 Aug 20208.408.518.008.008.00736,925
13 Aug 20208.448.548.008.008.001,040,511
12 Aug 20208.468.478.018.408.40282,743
11 Aug 20208.178.428.018.338.33279,095
10 Aug 20208.068.458.018.108.10537,292
07 Aug 20208.228.448.008.008.001,789,368
06 Aug 20208.208.418.028.418.4184,512
05 Aug 20208.478.478.118.478.47186,853
04 Aug 20208.118.467.848.008.00621,298
03 Aug 20207.918.097.667.877.87310,899
31 Jul 20208.008.327.728.328.32736,172
30 Jul 20208.008.217.708.008.001,060,053
29 Jul 20208.068.618.008.098.09206,665
28 Jul 20208.288.347.837.837.83433,132
27 Jul 20208.058.207.847.957.951,412,015
24 Jul 20208.578.997.958.008.001,594,664
23 Jul 20208.479.048.268.608.60498,624
22 Jul 20208.719.088.268.268.26160,629
21 Jul 20208.268.978.268.748.74607,128
20 Jul 20209.9010.028.158.828.821,301,861
17 Jul 20208.899.378.658.908.901,699,059
16 Jul 20208.619.218.478.508.50449,466
15 Jul 20208.719.158.268.268.26565,151
14 Jul 20209.009.378.448.588.58260,708
13 Jul 20209.449.588.869.309.30247,552
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...