UK markets closed
NIKKEI 225
23,418.51-67.29(-0.29%)HANG SENG
24,708.80-78.39(-0.32%)CRUDE OIL
37.30-2.27(-5.74%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Oct 2020 | 14.00 | 14.00 | 12.52 | 12.96 | 12.96 | 1,775,628 |
| 27 Oct 2020 | 15.50 | 15.56 | 13.36 | 13.50 | 13.50 | 2,512,071 |
| 26 Oct 2020 | 14.62 | 17.84 | 13.10 | 15.00 | 15.00 | 2,564,750 |
| 23 Oct 2020 | 13.62 | 17.84 | 13.10 | 15.96 | 15.96 | 48,071,602 |
| 22 Oct 2020 | 11.54 | 13.20 | 11.31 | 13.00 | 13.00 | 11,469,315 |
| 21 Oct 2020 | 10.66 | 10.86 | 10.52 | 10.60 | 10.60 | 14,403,811 |
| 20 Oct 2020 | 10.46 | 11.29 | 10.12 | 10.80 | 10.80 | 1,543,317 |
| 19 Oct 2020 | 10.16 | 11.26 | 9.51 | 10.60 | 10.60 | 2,415,753 |
| 16 Oct 2020 | 10.00 | 10.10 | 9.79 | 10.04 | 10.04 | 779,817 |
| 15 Oct 2020 | 9.50 | 10.18 | 9.17 | 10.00 | 10.00 | 1,175,065 |
| 14 Oct 2020 | 9.46 | 9.62 | 9.40 | 9.55 | 9.55 | 212,300 |
| 13 Oct 2020 | 9.65 | 9.75 | 9.40 | 9.68 | 9.68 | 431,197 |
| 12 Oct 2020 | 9.50 | 9.70 | 9.32 | 9.51 | 9.51 | 7,149,719 |
| 09 Oct 2020 | 9.57 | 9.85 | 9.35 | 9.35 | 9.35 | 1,108,030 |
| 08 Oct 2020 | 8.88 | 9.65 | 8.68 | 9.56 | 9.56 | 41,972,864 |
| 07 Oct 2020 | 8.74 | 8.90 | 8.55 | 8.90 | 8.90 | 1,463,696 |
| 06 Oct 2020 | 8.24 | 8.99 | 8.05 | 8.50 | 8.50 | 1,733,526 |
| 05 Oct 2020 | 7.60 | 8.26 | 7.60 | 8.26 | 8.26 | 871,136 |
| 02 Oct 2020 | 7.87 | 8.09 | 7.73 | 7.90 | 7.90 | 1,153,246 |
| 01 Oct 2020 | 7.12 | 7.93 | 7.11 | 7.84 | 7.84 | 1,183,247 |
| 30 Sep 2020 | 7.49 | 7.49 | 7.00 | 7.10 | 7.10 | 1,390,483 |
| 29 Sep 2020 | 7.60 | 8.29 | 7.03 | 7.46 | 7.46 | 4,973,445 |
| 28 Sep 2020 | 7.51 | 7.71 | 7.33 | 7.47 | 7.47 | 814,575 |
| 25 Sep 2020 | 7.65 | 7.97 | 7.06 | 7.30 | 7.30 | 1,897,451 |
| 24 Sep 2020 | 7.75 | 8.11 | 7.52 | 7.72 | 7.72 | 1,285,540 |
| 23 Sep 2020 | 7.61 | 9.09 | 7.21 | 7.78 | 7.78 | 1,910,236 |
| 22 Sep 2020 | 7.80 | 7.80 | 7.20 | 7.20 | 7.20 | 520,034 |
| 21 Sep 2020 | 8.51 | 8.71 | 7.21 | 8.05 | 8.05 | 1,453,192 |
| 18 Sep 2020 | 9.12 | 9.12 | 8.18 | 8.18 | 8.18 | 1,348,397 |
| 17 Sep 2020 | 9.14 | 9.36 | 8.50 | 8.50 | 8.50 | 279,565 |
| 16 Sep 2020 | 9.06 | 9.36 | 8.51 | 8.79 | 8.79 | 429,506 |
| 15 Sep 2020 | 9.03 | 9.13 | 8.50 | 9.00 | 9.00 | 129,378 |
| 14 Sep 2020 | 9.01 | 9.36 | 8.50 | 8.78 | 8.78 | 269,568 |
| 11 Sep 2020 | 8.74 | 9.13 | 8.51 | 8.94 | 8.94 | 94,350 |
| 10 Sep 2020 | 9.25 | 9.50 | 9.03 | 8.99 | 8.99 | 2,956,530 |
| 09 Sep 2020 | 9.12 | 9.52 | 8.99 | 9.27 | 9.27 | 614,024 |
| 08 Sep 2020 | 8.96 | 9.44 | 8.70 | 9.12 | 9.12 | 6,108,695 |
| 07 Sep 2020 | 8.86 | 9.15 | 8.70 | 8.70 | 8.70 | 3,249,523 |
| 04 Sep 2020 | 8.88 | 9.14 | 8.70 | 8.70 | 8.70 | 1,363,069 |
| 03 Sep 2020 | 8.14 | 9.72 | 7.94 | 8.90 | 8.90 | 7,162,190 |
| 02 Sep 2020 | 8.26 | 8.39 | 8.00 | 8.14 | 8.14 | 2,795,134 |
| 01 Sep 2020 | 8.40 | 8.40 | 7.70 | 8.00 | 8.00 | 665,972 |
| 28 Aug 2020 | 8.20 | 8.39 | 7.70 | 7.70 | 7.70 | 3,362,909 |
| 27 Aug 2020 | 8.01 | 8.17 | 7.72 | 7.85 | 7.85 | 580,538 |
| 26 Aug 2020 | 8.11 | 8.28 | 8.01 | 8.08 | 8.08 | 2,094,672 |
| 25 Aug 2020 | 8.21 | 8.46 | 8.05 | 8.20 | 8.20 | 413,787 |
| 24 Aug 2020 | 8.48 | 8.82 | 7.94 | 8.55 | 8.55 | 494,636 |
| 21 Aug 2020 | 8.40 | 8.82 | 7.94 | 8.50 | 8.50 | 1,320,781 |
| 20 Aug 2020 | 7.81 | 8.33 | 7.60 | 8.00 | 8.00 | 2,940,749 |
| 19 Aug 2020 | 7.81 | 8.02 | 7.41 | 7.50 | 7.50 | 2,506,908 |
| 18 Aug 2020 | 8.40 | 8.40 | 7.22 | 7.70 | 7.70 | 705,940 |
| 17 Aug 2020 | 8.01 | 8.50 | 8.00 | 8.06 | 8.06 | 55,931 |
| 14 Aug 2020 | 8.40 | 8.51 | 8.00 | 8.00 | 8.00 | 736,925 |
| 13 Aug 2020 | 8.44 | 8.54 | 8.00 | 8.00 | 8.00 | 1,040,511 |
| 12 Aug 2020 | 8.46 | 8.47 | 8.01 | 8.40 | 8.40 | 282,743 |
| 11 Aug 2020 | 8.17 | 8.42 | 8.01 | 8.33 | 8.33 | 279,095 |
| 10 Aug 2020 | 8.06 | 8.45 | 8.01 | 8.10 | 8.10 | 537,292 |
| 07 Aug 2020 | 8.22 | 8.44 | 8.00 | 8.00 | 8.00 | 1,789,368 |
| 06 Aug 2020 | 8.20 | 8.41 | 8.02 | 8.41 | 8.41 | 84,512 |
| 05 Aug 2020 | 8.47 | 8.47 | 8.11 | 8.47 | 8.47 | 186,853 |
| 04 Aug 2020 | 8.11 | 8.46 | 7.84 | 8.00 | 8.00 | 621,298 |
| 03 Aug 2020 | 7.91 | 8.09 | 7.66 | 7.87 | 7.87 | 310,899 |
| 31 Jul 2020 | 8.00 | 8.32 | 7.72 | 8.32 | 8.32 | 736,172 |
| 30 Jul 2020 | 8.00 | 8.21 | 7.70 | 8.00 | 8.00 | 1,060,053 |
| 29 Jul 2020 | 8.06 | 8.61 | 8.00 | 8.09 | 8.09 | 206,665 |
| 28 Jul 2020 | 8.28 | 8.34 | 7.83 | 7.83 | 7.83 | 433,132 |
| 27 Jul 2020 | 8.05 | 8.20 | 7.84 | 7.95 | 7.95 | 1,412,015 |
| 24 Jul 2020 | 8.57 | 8.99 | 7.95 | 8.00 | 8.00 | 1,594,664 |
| 23 Jul 2020 | 8.47 | 9.04 | 8.26 | 8.60 | 8.60 | 498,624 |
| 22 Jul 2020 | 8.71 | 9.08 | 8.26 | 8.26 | 8.26 | 160,629 |
| 21 Jul 2020 | 8.26 | 8.97 | 8.26 | 8.74 | 8.74 | 607,128 |
| 20 Jul 2020 | 9.90 | 10.02 | 8.15 | 8.82 | 8.82 | 1,301,861 |
| 17 Jul 2020 | 8.89 | 9.37 | 8.65 | 8.90 | 8.90 | 1,699,059 |
| 16 Jul 2020 | 8.61 | 9.21 | 8.47 | 8.50 | 8.50 | 449,466 |
| 15 Jul 2020 | 8.71 | 9.15 | 8.26 | 8.26 | 8.26 | 565,151 |
| 14 Jul 2020 | 9.00 | 9.37 | 8.44 | 8.58 | 8.58 | 260,708 |
| 13 Jul 2020 | 9.44 | 9.58 | 8.86 | 9.30 | 9.30 | 247,552 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
