UK Markets open in 10 mins

Pendragon PLC (PDG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
13.400.00 (0.00%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2021------
21 Jan 202113.0813.4413.0013.4013.40142,197
20 Jan 202113.1613.4013.0013.4013.406,368,209
19 Jan 202112.5013.1812.5012.9012.90411,756
18 Jan 202112.9213.1812.7813.0013.00403,654
15 Jan 202113.1413.2012.6813.1013.10939,943
14 Jan 202113.0813.1712.8212.8212.82640,505
13 Jan 202112.8213.1612.7612.9012.90343,078
12 Jan 202112.9213.1012.6212.9012.90413,494
11 Jan 202113.1013.2311.8212.5012.505,679,456
08 Jan 202112.7813.0012.1212.8012.8010,750,884
07 Jan 202112.5013.1612.1612.6412.641,149,253
06 Jan 202112.7813.0712.1412.1412.14550,688
05 Jan 202113.0013.2812.6612.9012.904,942,649
04 Jan 202113.3013.3012.6513.3013.304,237,706
31 Dec 202012.8813.1012.2613.1013.10198,008
30 Dec 202012.6813.2812.3812.6212.62352,889
29 Dec 202012.3813.6611.7612.8412.842,588,168
24 Dec 202011.3012.3810.9812.3812.381,064,708
23 Dec 202010.5211.6010.4810.7210.721,208,233
22 Dec 202010.8411.5410.3611.3911.39587,615
21 Dec 202011.4812.3810.6210.6210.62786,435
18 Dec 202012.0012.3811.1011.1011.105,973,116
17 Dec 202012.0412.4811.4711.8011.80922,804
16 Dec 202011.8212.4211.8211.8211.821,691,985
15 Dec 202012.3412.8211.8211.9211.92359,563
14 Dec 202012.0412.2311.8012.1012.102,391,094
11 Dec 202012.9013.1111.3011.8011.802,352,440
10 Dec 202013.6013.6012.9012.9012.90204,637
09 Dec 202013.2413.6213.0213.3213.32252,712
08 Dec 202013.3013.8213.0213.0213.021,211,985
07 Dec 202014.0014.3013.2813.2813.28669,616
04 Dec 202013.9414.1013.0413.5613.562,137,908
03 Dec 202013.4014.6212.7313.9413.943,426,086
02 Dec 202014.0014.7012.6412.6412.641,203,118
01 Dec 202013.7414.3013.2413.7413.74143,409
30 Nov 202013.6014.1012.8812.8812.88155,042
27 Nov 202013.5614.5812.9013.5213.521,296,644
26 Nov 202014.5014.5213.8413.8413.84414,607
25 Nov 202013.9214.5613.4013.4013.40213,197
24 Nov 202013.8614.9413.2014.1214.121,593,734
23 Nov 202013.5813.8813.0413.5313.53614,565
20 Nov 202013.5413.7213.0013.3613.36516,387
19 Nov 202013.5013.6813.0013.0013.005,260,027
18 Nov 202013.7413.9213.5613.6713.67127,690
17 Nov 202013.7414.1813.5014.1814.18481,632
16 Nov 202014.1814.2413.5013.5813.58939,456
13 Nov 202013.8213.8813.5213.7013.7068,532
12 Nov 202013.9814.1613.5213.7113.71277,830
11 Nov 202013.9014.0013.5013.5013.50372,206
10 Nov 202014.0214.0213.4613.9413.941,488,915
09 Nov 202012.9214.0412.3614.0414.044,696,486
06 Nov 202012.9413.5012.3413.5013.50286,488
05 Nov 202012.9013.4212.3413.0013.00377,279
04 Nov 202012.8213.5012.5213.5013.50223,271
03 Nov 202013.1013.5012.8012.9012.90476,156
02 Nov 202013.5013.5012.8013.1613.16470,297
30 Oct 202013.3013.4812.3813.0013.00888,140
29 Oct 202012.5213.4812.0513.1413.141,540,752
28 Oct 202013.3614.0012.5212.9612.961,786,485
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...