Pennant International Group plc (PEN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:14PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 28.50 | 28.97 | 28.27 | 28.50 | 28.50 | 141,744 |
| 25 Apr 2024 | 28.50 | 29.00 | 28.28 | 28.50 | 28.50 | 32,901 |
| 24 Apr 2024 | 28.50 | 28.75 | 28.26 | 28.50 | 28.50 | 48,232 |
| 23 Apr 2024 | 28.50 | 28.95 | 28.20 | 28.50 | 28.50 | 101,064 |
| 22 Apr 2024 | 28.50 | 28.60 | 28.18 | 28.50 | 28.50 | 43,065 |
| 19 Apr 2024 | 28.50 | 29.18 | 28.16 | 28.50 | 28.50 | 217,755 |
| 18 Apr 2024 | 30.50 | 30.90 | 28.22 | 28.50 | 28.50 | 141,883 |
| 17 Apr 2024 | 30.50 | 30.90 | 30.22 | 30.50 | 30.50 | 39,271 |
| 16 Apr 2024 | 30.50 | 30.75 | 30.18 | 30.50 | 30.50 | 42,070 |
| 15 Apr 2024 | 30.50 | 30.81 | 30.80 | 30.50 | 30.50 | 10,247 |
| 12 Apr 2024 | 30.50 | 30.27 | 30.17 | 30.50 | 30.50 | 105,000 |
| 11 Apr 2024 | 30.50 | 30.90 | 30.25 | 30.50 | 30.50 | 13,797 |
| 10 Apr 2024 | 30.94 | 30.94 | 30.02 | 30.50 | 30.50 | 23,225 |
| 09 Apr 2024 | 30.50 | 30.22 | 30.22 | 30.50 | 30.50 | 3,600 |
| 08 Apr 2024 | 30.50 | 30.99 | 30.00 | 30.50 | 30.50 | 74,641 |
| 05 Apr 2024 | 30.50 | 30.18 | 30.15 | 30.50 | 30.50 | 45,488 |
| 04 Apr 2024 | 29.70 | 30.40 | 30.10 | 30.50 | 30.50 | 35,599 |
| 03 Apr 2024 | 29.70 | 29.81 | 29.81 | 29.70 | 29.70 | 542 |
| 02 Apr 2024 | 29.70 | 30.33 | 29.76 | 29.70 | 29.70 | 10,801 |
| 28 Mar 2024 | 29.70 | 30.30 | 29.71 | 29.70 | 29.70 | 51,765 |
| 27 Mar 2024 | 29.70 | 30.30 | 30.30 | 29.70 | 29.70 | 10,316 |
| 26 Mar 2024 | 29.70 | 30.33 | 29.71 | 29.70 | 29.70 | 7,612 |
| 25 Mar 2024 | 29.70 | 30.39 | 29.65 | 29.70 | 29.70 | 17,794 |
| 22 Mar 2024 | 29.70 | 29.65 | 29.65 | 29.70 | 29.70 | 3,337 |
| 21 Mar 2024 | 29.70 | 30.35 | 30.35 | 29.70 | 29.70 | 15 |
| 20 Mar 2024 | 29.70 | 30.00 | 30.00 | 29.70 | 29.70 | 36,000 |
| 19 Mar 2024 | 30.00 | 29.65 | 29.65 | 29.70 | 29.70 | 4,000 |
| 18 Mar 2024 | 29.50 | 30.66 | 29.17 | 30.00 | 30.00 | 240,031 |
| 15 Mar 2024 | 29.50 | 29.62 | 29.10 | 29.50 | 29.50 | 28,816 |
| 14 Mar 2024 | 29.50 | 29.99 | 29.10 | 29.50 | 29.50 | 38,030 |
| 13 Mar 2024 | 29.50 | 29.75 | 29.01 | 29.50 | 29.50 | 9,999 |
| 12 Mar 2024 | 30.00 | 29.90 | 29.11 | 29.50 | 29.50 | 44,749 |
| 11 Mar 2024 | 30.00 | 30.00 | 29.45 | 30.00 | 30.00 | 30,050 |
| 08 Mar 2024 | 30.00 | 29.00 | 29.00 | 30.00 | 30.00 | 1,750 |
| 07 Mar 2024 | 30.00 | 30.95 | 29.25 | 30.00 | 30.00 | 20,305 |
| 06 Mar 2024 | 30.00 | 30.20 | 29.01 | 30.00 | 30.00 | 52,590 |
| 05 Mar 2024 | 30.00 | 29.22 | 29.10 | 30.00 | 30.00 | 9,717 |
| 04 Mar 2024 | 30.00 | 29.65 | 29.20 | 30.00 | 30.00 | 26,929 |
| 01 Mar 2024 | 29.50 | 29.73 | 29.22 | 30.00 | 30.00 | 68,643 |
| 29 Feb 2024 | 29.50 | 29.99 | 29.11 | 29.50 | 29.50 | 5,506 |
| 28 Feb 2024 | 30.00 | 29.90 | 29.02 | 29.50 | 29.50 | 22,279 |
| 27 Feb 2024 | 31.00 | 30.20 | 29.22 | 30.00 | 30.00 | 36,063 |
| 26 Feb 2024 | 31.00 | 31.95 | 30.02 | 31.00 | 31.00 | 7,411 |
| 23 Feb 2024 | 31.00 | 31.40 | 30.01 | 31.00 | 31.00 | 14,639 |
| 22 Feb 2024 | 31.00 | 31.95 | 31.95 | 31.00 | 31.00 | 31 |
| 21 Feb 2024 | 30.50 | 31.00 | 30.20 | 31.00 | 31.00 | 20,983 |
| 20 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 19 Feb 2024 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | 68,424 |
| 16 Feb 2024 | 31.00 | 31.95 | 31.00 | 31.00 | 31.00 | 4,503 |
| 15 Feb 2024 | 31.00 | 31.10 | 31.08 | 31.00 | 31.00 | 7,657 |
| 14 Feb 2024 | 31.00 | 30.45 | 30.45 | 31.00 | 31.00 | 59 |
| 13 Feb 2024 | 31.50 | 31.10 | 30.30 | 31.00 | 31.00 | 14,487 |
| 12 Feb 2024 | 31.50 | 31.90 | 31.20 | 31.50 | 31.50 | 40,649 |
| 09 Feb 2024 | 30.00 | 31.86 | 30.50 | 31.50 | 31.50 | 85,274 |
| 08 Feb 2024 | 31.50 | 31.00 | 29.00 | 29.50 | 29.50 | 209,509 |
| 07 Feb 2024 | 34.50 | 35.70 | 30.00 | 31.50 | 31.50 | 563,192 |
| 06 Feb 2024 | 34.50 | 34.02 | 33.34 | 34.50 | 34.50 | 16,107 |
| 05 Feb 2024 | 34.50 | 34.17 | 33.33 | 34.50 | 34.50 | 54,916 |
| 02 Feb 2024 | 34.50 | 34.20 | 33.30 | 34.50 | 34.50 | 83,700 |
| 01 Feb 2024 | 34.50 | 33.27 | 33.18 | 34.50 | 34.50 | 37,500 |
| 31 Jan 2024 | 34.50 | 34.50 | 33.27 | 34.50 | 34.50 | 41,000 |
| 30 Jan 2024 | 34.50 | 34.60 | 33.78 | 34.50 | 34.50 | 34,969 |
| 29 Jan 2024 | 34.50 | 34.68 | 33.44 | 34.50 | 34.50 | 18,387 |
| 26 Jan 2024 | 34.50 | 34.75 | 33.35 | 34.50 | 34.50 | 15,300 |
| 25 Jan 2024 | 34.50 | 35.65 | 33.11 | 34.50 | 34.50 | 64,026 |
| 24 Jan 2024 | 34.50 | 34.75 | 33.42 | 34.50 | 34.50 | 15,800 |
| 23 Jan 2024 | 33.50 | 35.17 | 33.25 | 34.50 | 34.50 | 112,267 |
| 22 Jan 2024 | 33.50 | 34.00 | 33.94 | 33.50 | 33.50 | 19,696 |
| 19 Jan 2024 | 33.50 | 34.00 | 33.71 | 33.50 | 33.50 | 37,180 |
| 18 Jan 2024 | 33.50 | 33.95 | 33.35 | 33.50 | 33.50 | 103,054 |
| 17 Jan 2024 | 32.00 | 34.00 | 32.80 | 33.50 | 33.50 | 167,034 |
| 16 Jan 2024 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | 205,366 |
| 15 Jan 2024 | 31.00 | 31.30 | 30.67 | 31.00 | 31.00 | 113,884 |
| 12 Jan 2024 | 31.00 | 31.30 | 30.66 | 31.00 | 31.00 | 3,603 |
| 11 Jan 2024 | 31.00 | 31.50 | 31.00 | 31.00 | 31.00 | 187,608 |
| 10 Jan 2024 | 30.00 | 31.33 | 29.22 | 31.00 | 31.00 | 89,657 |
| 09 Jan 2024 | 31.00 | 29.31 | 29.31 | 30.00 | 30.00 | 134,080 |
| 08 Jan 2024 | 31.00 | 30.36 | 30.36 | 31.00 | 31.00 | 2,027 |
| 05 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 04 Jan 2024 | 31.00 | 31.50 | 31.00 | 31.00 | 31.00 | 20,000 |
| 03 Jan 2024 | 31.00 | 31.55 | 30.22 | 31.00 | 31.00 | 17,487 |
| 02 Jan 2024 | 31.00 | 31.50 | 30.22 | 31.00 | 31.00 | 16,732 |
| 29 Dec 2023 | 31.00 | 30.22 | 30.22 | 31.00 | 31.00 | 2,813 |
| 28 Dec 2023 | 31.00 | 31.98 | 31.55 | 31.00 | 31.00 | 15,000 |
| 27 Dec 2023 | 31.00 | 31.98 | 31.98 | 31.00 | 31.00 | 30 |
| 22 Dec 2023 | 31.00 | 30.22 | 30.22 | 31.00 | 31.00 | 8,024 |
| 21 Dec 2023 | 31.00 | 31.98 | 31.98 | 31.00 | 31.00 | 11 |
| 20 Dec 2023 | 31.00 | 30.23 | 30.00 | 31.00 | 31.00 | 21,704 |
| 19 Dec 2023 | 31.00 | 30.63 | 30.10 | 31.00 | 31.00 | 55,000 |
| 18 Dec 2023 | 31.00 | 30.63 | 30.63 | 31.00 | 31.00 | 1,950 |
| 15 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 14 Dec 2023 | 31.00 | 31.98 | 30.20 | 31.00 | 31.00 | 55,080 |
| 13 Dec 2023 | 31.00 | 30.60 | 30.55 | 31.00 | 31.00 | 20,000 |
| 12 Dec 2023 | 30.50 | 31.80 | 30.22 | 31.00 | 31.00 | 138,708 |
| 11 Dec 2023 | 30.50 | 31.83 | 29.72 | 30.50 | 30.50 | 42,522 |
| 08 Dec 2023 | 30.50 | 29.72 | 29.72 | 30.50 | 30.50 | 24,521 |
| 07 Dec 2023 | 31.00 | 30.29 | 29.72 | 30.50 | 30.50 | 31,121 |
| 06 Dec 2023 | 31.00 | 31.89 | 30.20 | 31.00 | 31.00 | 20,803 |
| 05 Dec 2023 | 31.00 | 30.90 | 30.60 | 31.00 | 31.00 | 177,631 |
| 04 Dec 2023 | 31.00 | 30.90 | 30.60 | 31.00 | 31.00 | 4,266 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.