PDG.L - Pendragon PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Apr 20205.756.255.756.206.202,718,523
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
17 Feb 202012.7012.7012.5012.5712.5758,947
14 Feb 202012.5812.7412.5812.7012.70249,470
13 Feb 202012.3212.7812.3212.6412.64524,815
12 Feb 202012.2012.6612.1212.5812.58834,997
11 Feb 202012.3612.6012.3612.6012.60248,643
10 Feb 202012.6012.6612.0612.6012.60576,969
07 Feb 202012.5812.6812.1212.6812.68589,531
06 Feb 202012.0812.6011.9612.6012.601,778,789
05 Feb 202011.9212.4011.8212.4012.40397,609
04 Feb 202012.4012.4011.7612.2612.26280,581
03 Feb 202012.3412.3411.8612.1212.12711,486
31 Jan 202012.3012.3211.7612.2812.28619,727
30 Jan 202011.7012.2211.7012.0012.001,069,805
29 Jan 202011.2011.8811.0211.6411.64480,436
28 Jan 202011.0011.7211.0011.5611.56519,296
27 Jan 202011.1011.5611.0011.5411.544,857,909
24 Jan 202012.2012.2011.3011.4011.40272,899
23 Jan 202012.6012.6011.6811.6811.68834,440
22 Jan 202012.0012.7812.0012.7812.78120,744
21 Jan 202012.0012.8412.0012.2412.24560,932
20 Jan 202012.6812.6812.0012.0012.00452,574
17 Jan 202012.8012.8012.1212.7012.70283,533
16 Jan 202012.5012.8812.5012.6012.602,255,062
15 Jan 202012.5013.0012.5012.9812.98346,850
14 Jan 202012.0212.8012.0212.7012.70236,266
13 Jan 202012.8412.9812.4012.8812.88356,201
10 Jan 202012.2412.9612.2412.5212.52418,844
09 Jan 202012.9012.9012.0012.2612.26476,656
08 Jan 202012.5012.8012.2412.7012.70374,031
07 Jan 202012.5012.9012.5012.6012.601,239,314
06 Jan 202012.9012.9812.6812.8012.80671,006
03 Jan 202012.9212.9212.5612.6012.60759,282
02 Jan 202012.7013.0012.5812.8212.82426,405
31 Dec 201912.0213.0012.0213.0013.001,189,299
30 Dec 201912.3212.8412.0812.6612.66660,281
27 Dec 201912.7412.9812.2112.8012.801,432,356
24 Dec 201912.7812.8212.1712.8012.80452,023
23 Dec 201912.9812.9812.0812.6612.661,093,155
20 Dec 201911.8012.5211.1612.5212.522,278,463
19 Dec 201911.4811.6011.0011.3811.38523,759
18 Dec 201911.6411.8011.2811.2811.285,141,707
17 Dec 201911.7412.1211.3011.3011.3015,828,788
16 Dec 201912.0012.1211.7211.9011.9012,099,592
13 Dec 201910.9812.0010.9612.0012.005,972,667
12 Dec 201911.2011.2010.3610.6010.601,210,365
11 Dec 201911.2011.2010.2810.7610.761,203,609
10 Dec 201911.1411.1410.4010.5010.50490,534
09 Dec 201911.1411.2410.5210.7410.744,781,896
06 Dec 201911.0411.2210.9311.0211.021,047,084
05 Dec 201911.1611.2410.8211.0811.082,147,442
04 Dec 201911.2011.2010.8410.9210.921,234,090
03 Dec 201911.2411.4010.9010.9010.901,193,647
02 Dec 201911.0011.4511.0011.4011.402,553,595
29 Nov 201910.9011.3010.9011.0011.00556,165
28 Nov 201911.0011.3010.9611.3011.30258,364
27 Nov 201911.0011.1310.8911.0811.08846,221
26 Nov 20199.8210.839.8210.7810.7822,160,344
25 Nov 20199.9110.309.5010.0210.02957,197
22 Nov 20199.3510.009.359.859.85631,345
21 Nov 201910.1810.189.299.299.292,614,844
20 Nov 20199.9510.009.759.909.90886,833
19 Nov 201910.0210.209.759.939.931,313,408
18 Nov 201910.0610.759.759.769.762,479,978
15 Nov 201910.6010.789.759.769.765,694,607
14 Nov 201911.1011.2810.8010.8010.802,262,548
13 Nov 201912.0012.9811.0011.2411.242,359,134
*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