PDG.L - Pendragon PLC
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jul 2020 | 9.84 | 9.85 | 8.88 | 8.99 | 8.99 | 377,858 |
| 09 Jul 2020 | 9.98 | 9.98 | 8.86 | 9.34 | 9.34 | 171,135 |
| 08 Jul 2020 | 9.19 | 10.05 | 8.86 | 9.50 | 9.50 | 387,075 |
| 07 Jul 2020 | 8.00 | 9.99 | 8.00 | 9.99 | 9.99 | 276,390 |
| 06 Jul 2020 | 9.93 | 9.99 | 9.39 | 9.79 | 9.79 | 317,513 |
| 03 Jul 2020 | 9.92 | 9.92 | 8.93 | 9.80 | 9.80 | 397,677 |
| 02 Jul 2020 | 9.44 | 9.92 | 8.48 | 9.72 | 9.72 | 1,732,562 |
| 01 Jul 2020 | 8.55 | 9.86 | 8.55 | 8.99 | 8.99 | 903,759 |
| 30 Jun 2020 | 9.14 | 9.59 | 9.00 | 9.00 | 9.00 | 1,331,334 |
| 29 Jun 2020 | 10.10 | 10.12 | 9.06 | 9.42 | 9.42 | 801,780 |
| 26 Jun 2020 | 9.37 | 10.24 | 9.21 | 9.21 | 9.21 | 455,859 |
| 25 Jun 2020 | 10.34 | 10.82 | 9.37 | 9.60 | 9.60 | 698,755 |
| 24 Jun 2020 | 9.63 | 10.56 | 9.58 | 9.84 | 9.84 | 603,500 |
| 23 Jun 2020 | 10.94 | 11.18 | 10.00 | 10.38 | 10.38 | 469,734 |
| 22 Jun 2020 | 9.80 | 11.21 | 9.80 | 10.22 | 10.22 | 501,270 |
| 19 Jun 2020 | 10.40 | 11.27 | 10.06 | 10.42 | 10.42 | 2,361,035 |
| 18 Jun 2020 | 11.34 | 11.34 | 10.56 | 10.96 | 10.96 | 12,485,250 |
| 17 Jun 2020 | 11.32 | 11.32 | 10.70 | 10.90 | 10.90 | 2,312,959 |
| 16 Jun 2020 | 10.80 | 11.23 | 10.54 | 11.00 | 11.00 | 2,290,393 |
| 15 Jun 2020 | 10.32 | 10.82 | 10.00 | 10.00 | 10.00 | 1,180,321 |
| 12 Jun 2020 | 11.28 | 11.28 | 9.65 | 10.01 | 10.01 | 1,208,454 |
| 11 Jun 2020 | 11.00 | 11.07 | 9.98 | 10.40 | 10.40 | 1,469,170 |
| 10 Jun 2020 | 10.96 | 11.00 | 9.97 | 11.00 | 11.00 | 2,030,611 |
| 09 Jun 2020 | 9.48 | 11.00 | 8.89 | 11.00 | 11.00 | 5,452,628 |
| 08 Jun 2020 | 8.59 | 9.36 | 7.52 | 9.36 | 9.36 | 2,717,111 |
| 05 Jun 2020 | 8.25 | 8.70 | 8.11 | 8.70 | 8.70 | 1,336,895 |
| 04 Jun 2020 | 8.21 | 8.68 | 8.06 | 8.07 | 8.07 | 7,745,782 |
| 03 Jun 2020 | 9.04 | 9.95 | 8.48 | 8.48 | 8.48 | 4,430,384 |
| 02 Jun 2020 | 8.58 | 8.79 | 8.58 | 8.60 | 8.60 | 1,371,575 |
| 01 Jun 2020 | 8.83 | 8.84 | 8.12 | 8.69 | 8.69 | 2,303,251 |
| 29 May 2020 | 8.44 | 9.32 | 8.21 | 8.21 | 8.21 | 4,617,779 |
| 28 May 2020 | 9.49 | 9.49 | 8.43 | 8.56 | 8.56 | 3,401,158 |
| 27 May 2020 | 8.50 | 9.51 | 8.50 | 9.03 | 9.03 | 15,482,874 |
| 26 May 2020 | 8.00 | 9.79 | 7.98 | 7.98 | 7.98 | 3,779,922 |
| 22 May 2020 | 7.46 | 7.92 | 7.46 | 7.78 | 7.78 | 512,738 |
| 21 May 2020 | 7.00 | 7.82 | 6.97 | 7.67 | 7.67 | 720,399 |
| 20 May 2020 | 7.08 | 7.37 | 6.75 | 7.34 | 7.34 | 217,236 |
| 19 May 2020 | 7.42 | 7.50 | 7.00 | 7.30 | 7.30 | 809,095 |
| 18 May 2020 | 6.83 | 7.24 | 6.83 | 7.20 | 7.20 | 202,066 |
| 15 May 2020 | 7.11 | 7.18 | 6.91 | 7.11 | 7.11 | 206,210 |
| 14 May 2020 | 7.13 | 7.28 | 6.76 | 7.00 | 7.00 | 8,604,052 |
| 13 May 2020 | 7.15 | 7.78 | 7.02 | 7.15 | 7.15 | 589,510 |
| 12 May 2020 | 7.04 | 7.44 | 7.04 | 7.15 | 7.15 | 798,187 |
| 11 May 2020 | 7.15 | 7.49 | 7.01 | 7.01 | 7.01 | 751,235 |
| 07 May 2020 | 7.64 | 8.00 | 7.01 | 7.60 | 7.60 | 743,020 |
| 06 May 2020 | 7.85 | 7.98 | 7.43 | 7.65 | 7.65 | 929,965 |
| 05 May 2020 | 7.40 | 7.90 | 7.40 | 7.62 | 7.62 | 419,767 |
| 04 May 2020 | 7.21 | 7.97 | 7.21 | 7.61 | 7.61 | 639,191 |
| 01 May 2020 | 8.40 | 8.82 | 7.62 | 8.18 | 8.18 | 1,216,285 |
| 30 Apr 2020 | 8.60 | 8.65 | 7.65 | 8.01 | 8.01 | 2,744,781 |
| 29 Apr 2020 | 7.21 | 8.98 | 7.21 | 8.55 | 8.55 | 2,728,001 |
| 28 Apr 2020 | 7.00 | 7.96 | 7.00 | 7.49 | 7.49 | 1,203,828 |
| 27 Apr 2020 | 6.90 | 7.81 | 6.90 | 7.14 | 7.14 | 642,698 |
| 24 Apr 2020 | 7.19 | 7.66 | 6.69 | 7.66 | 7.66 | 903,609 |
| 23 Apr 2020 | 6.76 | 7.05 | 6.67 | 7.00 | 7.00 | 2,592,297 |
| 22 Apr 2020 | 6.91 | 7.73 | 6.41 | 6.82 | 6.82 | 940,869 |
| 21 Apr 2020 | 7.06 | 7.33 | 6.35 | 6.50 | 6.50 | 455,281 |
| 20 Apr 2020 | 7.05 | 7.53 | 6.50 | 6.74 | 6.74 | 488,635 |
| 17 Apr 2020 | 6.00 | 6.99 | 6.00 | 6.80 | 6.80 | 1,929,459 |
| 16 Apr 2020 | 6.97 | 7.50 | 6.08 | 6.40 | 6.40 | 762,216 |
| 15 Apr 2020 | 7.64 | 7.64 | 6.50 | 6.76 | 6.76 | 1,055,323 |
| 14 Apr 2020 | 7.50 | 7.61 | 7.14 | 7.42 | 7.42 | 1,194,245 |
| 09 Apr 2020 | 7.36 | 8.00 | 7.01 | 7.12 | 7.12 | 1,596,176 |
| 08 Apr 2020 | 7.04 | 7.43 | 6.56 | 7.25 | 7.25 | 1,503,576 |
| 07 Apr 2020 | 6.50 | 7.22 | 6.08 | 7.05 | 7.05 | 3,354,165 |
| 06 Apr 2020 | 5.83 | 6.50 | 5.83 | 6.48 | 6.48 | 1,381,647 |
| 03 Apr 2020 | 5.75 | 6.25 | 5.75 | 6.20 | 6.20 | 2,983,423 |
| 02 Apr 2020 | 5.82 | 6.25 | 5.82 | 6.25 | 6.25 | 6,845,220 |
| 01 Apr 2020 | 6.49 | 6.49 | 5.79 | 6.00 | 6.00 | 2,380,976 |
| 31 Mar 2020 | 6.30 | 6.46 | 5.40 | 6.30 | 6.30 | 756,857 |
| 30 Mar 2020 | 6.00 | 6.46 | 5.40 | 6.30 | 6.30 | 357,572 |
| 27 Mar 2020 | 5.98 | 6.46 | 5.40 | 6.00 | 6.00 | 2,460,128 |
| 26 Mar 2020 | 5.90 | 6.50 | 5.47 | 6.09 | 6.09 | 5,841,234 |
| 25 Mar 2020 | 5.72 | 5.94 | 5.53 | 5.73 | 5.73 | 2,118,258 |
| 24 Mar 2020 | 5.71 | 5.89 | 5.02 | 5.03 | 5.03 | 1,505,702 |
| 23 Mar 2020 | 4.97 | 5.70 | 4.94 | 5.43 | 5.43 | 1,411,830 |
| 20 Mar 2020 | 4.94 | 5.99 | 4.50 | 5.20 | 5.20 | 16,527,624 |
| 19 Mar 2020 | 5.14 | 5.59 | 4.20 | 5.04 | 5.04 | 1,408,366 |
| 18 Mar 2020 | 4.02 | 5.65 | 4.02 | 5.29 | 5.29 | 1,868,790 |
| 17 Mar 2020 | 7.24 | 8.09 | 6.04 | 6.04 | 6.04 | 1,552,396 |
| 16 Mar 2020 | 7.50 | 8.45 | 7.00 | 7.00 | 7.00 | 325,060 |
| 13 Mar 2020 | 8.00 | 8.39 | 7.36 | 7.44 | 7.44 | 921,757 |
| 12 Mar 2020 | 9.90 | 9.90 | 7.28 | 8.00 | 8.00 | 1,223,298 |
| 11 Mar 2020 | 10.40 | 10.60 | 9.46 | 9.46 | 9.46 | 330,306 |
| 10 Mar 2020 | 10.50 | 10.86 | 10.28 | 10.82 | 10.82 | 506,460 |
| 09 Mar 2020 | 12.00 | 12.00 | 9.82 | 9.89 | 9.89 | 597,238 |
| 06 Mar 2020 | 12.02 | 12.26 | 11.62 | 11.84 | 11.84 | 270,829 |
| 05 Mar 2020 | 11.98 | 12.30 | 11.58 | 11.86 | 11.86 | 98,163 |
| 04 Mar 2020 | 11.70 | 12.06 | 11.56 | 11.90 | 11.90 | 496,308 |
| 03 Mar 2020 | 11.62 | 12.29 | 11.50 | 12.00 | 12.00 | 369,171 |
| 02 Mar 2020 | 12.30 | 12.30 | 11.77 | 12.30 | 12.30 | 1,898,771 |
| 28 Feb 2020 | 12.20 | 12.44 | 11.73 | 12.00 | 12.00 | 3,908,106 |
| 27 Feb 2020 | 12.48 | 12.50 | 11.88 | 12.50 | 12.50 | 2,544,003 |
| 26 Feb 2020 | 12.48 | 12.60 | 12.20 | 12.50 | 12.50 | 2,070,468 |
| 25 Feb 2020 | 12.32 | 12.70 | 12.32 | 12.50 | 12.50 | 1,595,379 |
| 24 Feb 2020 | 12.80 | 12.90 | 12.32 | 12.64 | 12.64 | 2,157,186 |
| 21 Feb 2020 | 12.86 | 12.86 | 12.56 | 12.78 | 12.78 | 65,377 |
| 20 Feb 2020 | 12.80 | 12.80 | 12.50 | 12.54 | 12.54 | 1,645,048 |
| 19 Feb 2020 | 12.34 | 12.61 | 12.34 | 12.48 | 12.48 | 658,291 |
| 18 Feb 2020 | 12.88 | 12.88 | 12.44 | 12.48 | 12.48 | 283,915 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.