Mail

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
03 Apr 2020	5.75	6.25	5.75	6.20	6.20	2,718,523
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
17 Feb 2020	12.70	12.70	12.50	12.57	12.57	58,947
14 Feb 2020	12.58	12.74	12.58	12.70	12.70	249,470
13 Feb 2020	12.32	12.78	12.32	12.64	12.64	524,815
12 Feb 2020	12.20	12.66	12.12	12.58	12.58	834,997
11 Feb 2020	12.36	12.60	12.36	12.60	12.60	248,643
10 Feb 2020	12.60	12.66	12.06	12.60	12.60	576,969
07 Feb 2020	12.58	12.68	12.12	12.68	12.68	589,531
06 Feb 2020	12.08	12.60	11.96	12.60	12.60	1,778,789
05 Feb 2020	11.92	12.40	11.82	12.40	12.40	397,609
04 Feb 2020	12.40	12.40	11.76	12.26	12.26	280,581
03 Feb 2020	12.34	12.34	11.86	12.12	12.12	711,486
31 Jan 2020	12.30	12.32	11.76	12.28	12.28	619,727
30 Jan 2020	11.70	12.22	11.70	12.00	12.00	1,069,805
29 Jan 2020	11.20	11.88	11.02	11.64	11.64	480,436
28 Jan 2020	11.00	11.72	11.00	11.56	11.56	519,296
27 Jan 2020	11.10	11.56	11.00	11.54	11.54	4,857,909
24 Jan 2020	12.20	12.20	11.30	11.40	11.40	272,899
23 Jan 2020	12.60	12.60	11.68	11.68	11.68	834,440
22 Jan 2020	12.00	12.78	12.00	12.78	12.78	120,744
21 Jan 2020	12.00	12.84	12.00	12.24	12.24	560,932
20 Jan 2020	12.68	12.68	12.00	12.00	12.00	452,574
17 Jan 2020	12.80	12.80	12.12	12.70	12.70	283,533
16 Jan 2020	12.50	12.88	12.50	12.60	12.60	2,255,062
15 Jan 2020	12.50	13.00	12.50	12.98	12.98	346,850
14 Jan 2020	12.02	12.80	12.02	12.70	12.70	236,266
13 Jan 2020	12.84	12.98	12.40	12.88	12.88	356,201
10 Jan 2020	12.24	12.96	12.24	12.52	12.52	418,844
09 Jan 2020	12.90	12.90	12.00	12.26	12.26	476,656
08 Jan 2020	12.50	12.80	12.24	12.70	12.70	374,031
07 Jan 2020	12.50	12.90	12.50	12.60	12.60	1,239,314
06 Jan 2020	12.90	12.98	12.68	12.80	12.80	671,006
03 Jan 2020	12.92	12.92	12.56	12.60	12.60	759,282
02 Jan 2020	12.70	13.00	12.58	12.82	12.82	426,405
31 Dec 2019	12.02	13.00	12.02	13.00	13.00	1,189,299
30 Dec 2019	12.32	12.84	12.08	12.66	12.66	660,281
27 Dec 2019	12.74	12.98	12.21	12.80	12.80	1,432,356
24 Dec 2019	12.78	12.82	12.17	12.80	12.80	452,023
23 Dec 2019	12.98	12.98	12.08	12.66	12.66	1,093,155
20 Dec 2019	11.80	12.52	11.16	12.52	12.52	2,278,463
19 Dec 2019	11.48	11.60	11.00	11.38	11.38	523,759
18 Dec 2019	11.64	11.80	11.28	11.28	11.28	5,141,707
17 Dec 2019	11.74	12.12	11.30	11.30	11.30	15,828,788
16 Dec 2019	12.00	12.12	11.72	11.90	11.90	12,099,592
13 Dec 2019	10.98	12.00	10.96	12.00	12.00	5,972,667
12 Dec 2019	11.20	11.20	10.36	10.60	10.60	1,210,365
11 Dec 2019	11.20	11.20	10.28	10.76	10.76	1,203,609
10 Dec 2019	11.14	11.14	10.40	10.50	10.50	490,534
09 Dec 2019	11.14	11.24	10.52	10.74	10.74	4,781,896
06 Dec 2019	11.04	11.22	10.93	11.02	11.02	1,047,084
05 Dec 2019	11.16	11.24	10.82	11.08	11.08	2,147,442
04 Dec 2019	11.20	11.20	10.84	10.92	10.92	1,234,090
03 Dec 2019	11.24	11.40	10.90	10.90	10.90	1,193,647
02 Dec 2019	11.00	11.45	11.00	11.40	11.40	2,553,595
29 Nov 2019	10.90	11.30	10.90	11.00	11.00	556,165
28 Nov 2019	11.00	11.30	10.96	11.30	11.30	258,364
27 Nov 2019	11.00	11.13	10.89	11.08	11.08	846,221
26 Nov 2019	9.82	10.83	9.82	10.78	10.78	22,160,344
25 Nov 2019	9.91	10.30	9.50	10.02	10.02	957,197
22 Nov 2019	9.35	10.00	9.35	9.85	9.85	631,345
21 Nov 2019	10.18	10.18	9.29	9.29	9.29	2,614,844
20 Nov 2019	9.95	10.00	9.75	9.90	9.90	886,833
19 Nov 2019	10.02	10.20	9.75	9.93	9.93	1,313,408
18 Nov 2019	10.06	10.75	9.75	9.76	9.76	2,479,978
15 Nov 2019	10.60	10.78	9.75	9.76	9.76	5,694,607
14 Nov 2019	11.10	11.28	10.80	10.80	10.80	2,262,548
13 Nov 2019	12.00	12.98	11.00	11.24	11.24	2,359,134
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