The Brighton Pier Group PLC (PIER.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:08AM 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 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 25 Apr 2024 | 45.00 | 45.00 | 44.00 | 44.50 | 44.50 | 944 |
| 24 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 23 Apr 2024 | 45.50 | 46.00 | 44.00 | 45.00 | 45.00 | 6,504 |
| 22 Apr 2024 | 45.50 | 46.00 | 45.02 | 45.50 | 45.50 | 9 |
| 19 Apr 2024 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | 5 |
| 18 Apr 2024 | 45.50 | 45.05 | 45.05 | 45.50 | 45.50 | 5,000 |
| 17 Apr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 16 Apr 2024 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | 2,384 |
| 15 Apr 2024 | 45.50 | 45.38 | 44.80 | 45.50 | 45.50 | 662 |
| 12 Apr 2024 | 45.50 | 45.00 | 45.00 | 45.50 | 45.50 | 2 |
| 11 Apr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 10 Apr 2024 | 45.50 | 45.38 | 45.38 | 45.50 | 45.50 | 1 |
| 09 Apr 2024 | 45.50 | 45.47 | 44.20 | 45.50 | 45.50 | 1,865 |
| 08 Apr 2024 | 45.50 | 47.00 | 45.70 | 47.00 | 47.00 | 707 |
| 05 Apr 2024 | 45.50 | 45.70 | 45.00 | 45.50 | 45.50 | 1,434 |
| 04 Apr 2024 | 45.50 | 46.00 | 45.02 | 45.50 | 45.50 | 18,768 |
| 03 Apr 2024 | 47.50 | 48.67 | 45.80 | 45.50 | 45.50 | 12,173 |
| 02 Apr 2024 | 47.00 | 49.00 | 47.35 | 47.50 | 47.50 | 15,262 |
| 28 Mar 2024 | 48.50 | 49.00 | 46.30 | 47.00 | 47.00 | 45,408 |
| 27 Mar 2024 | 50.00 | 50.00 | 48.00 | 48.50 | 48.50 | 10,274 |
| 26 Mar 2024 | 50.50 | 51.00 | 49.00 | 50.00 | 50.00 | 12,502 |
| 25 Mar 2024 | 50.50 | 49.00 | 49.00 | 50.50 | 50.50 | 4,017 |
| 22 Mar 2024 | 51.00 | 53.00 | 50.00 | 50.50 | 50.50 | 2,706 |
| 21 Mar 2024 | 51.00 | 51.44 | 50.21 | 51.00 | 51.00 | 7,661 |
| 20 Mar 2024 | 51.00 | 50.00 | 50.00 | 51.00 | 51.00 | 1,165 |
| 19 Mar 2024 | 51.50 | 53.00 | 50.00 | 51.00 | 51.00 | 525 |
| 18 Mar 2024 | 51.50 | 51.44 | 51.44 | 51.50 | 51.50 | 3,087 |
| 15 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 14 Mar 2024 | 51.50 | 52.25 | 50.00 | 51.50 | 51.50 | 2,010 |
| 13 Mar 2024 | 52.50 | 53.00 | 48.00 | 51.50 | 51.50 | 54,498 |
| 12 Mar 2024 | 52.50 | 50.10 | 50.10 | 52.50 | 52.50 | 3,000 |
| 11 Mar 2024 | 52.50 | 52.98 | 52.02 | 52.50 | 52.50 | 11,291 |
| 08 Mar 2024 | 52.50 | 53.00 | 52.77 | 53.00 | 53.00 | 7,140 |
| 07 Mar 2024 | 54.50 | 55.00 | 52.00 | 52.50 | 52.50 | 3,901 |
| 06 Mar 2024 | 54.50 | 55.00 | 54.94 | 54.50 | 54.50 | 4,588 |
| 05 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 04 Mar 2024 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 4,000 |
| 01 Mar 2024 | 55.00 | 54.11 | 54.04 | 55.00 | 55.00 | 9,047 |
| 29 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 28 Feb 2024 | 55.00 | 55.50 | 54.00 | 55.00 | 55.00 | 27,175 |
| 27 Feb 2024 | 55.00 | 55.70 | 54.06 | 55.00 | 55.00 | 4,070 |
| 26 Feb 2024 | 55.00 | 56.00 | 54.04 | 55.00 | 55.00 | 6,213 |
| 23 Feb 2024 | 55.00 | 55.12 | 54.00 | 55.00 | 55.00 | 12,283 |
| 22 Feb 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 14,599 |
| 21 Feb 2024 | 55.00 | 55.30 | 55.26 | 55.00 | 55.00 | 7,345 |
| 20 Feb 2024 | 54.50 | 56.00 | 54.00 | 55.00 | 55.00 | 13,326 |
| 19 Feb 2024 | 54.50 | 57.00 | 53.00 | 54.50 | 54.50 | 59,128 |
| 16 Feb 2024 | 54.50 | 52.00 | 52.00 | 54.50 | 54.50 | 5 |
| 15 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 14 Feb 2024 | 54.50 | 55.22 | 55.22 | 54.50 | 54.50 | 10,110 |
| 13 Feb 2024 | 54.00 | 55.40 | 52.00 | 54.50 | 54.50 | 10,509 |
| 12 Feb 2024 | 55.50 | 54.10 | 54.10 | 54.00 | 54.00 | 1,346 |
| 09 Feb 2024 | 55.50 | 55.40 | 54.10 | 55.50 | 55.50 | 2,208 |
| 08 Feb 2024 | 55.50 | 60.00 | 55.40 | 55.50 | 55.50 | 12 |
| 07 Feb 2024 | 55.50 | 57.00 | 55.40 | 55.50 | 55.50 | 2,495 |
| 06 Feb 2024 | 55.50 | 55.60 | 55.40 | 55.50 | 55.50 | 3,784 |
| 05 Feb 2024 | 56.00 | 55.75 | 55.00 | 55.50 | 55.50 | 2,050 |
| 02 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 01 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 31 Jan 2024 | 56.00 | 55.88 | 55.04 | 56.00 | 56.00 | 2,506 |
| 30 Jan 2024 | 55.00 | 56.97 | 55.00 | 56.00 | 56.00 | 16,715 |
| 29 Jan 2024 | 54.50 | 55.89 | 54.04 | 55.00 | 55.00 | 5,507 |
| 26 Jan 2024 | 54.00 | 54.94 | 54.10 | 54.50 | 54.50 | 28,673 |
| 25 Jan 2024 | 52.50 | 55.80 | 53.06 | 54.00 | 54.00 | 40,965 |
| 24 Jan 2024 | 52.00 | 54.00 | 51.50 | 52.50 | 52.50 | 14,758 |
| 23 Jan 2024 | 51.50 | 53.00 | 51.50 | 52.00 | 52.00 | 12,861 |
| 22 Jan 2024 | 51.50 | 51.99 | 50.00 | 50.00 | 50.00 | 11,333 |
| 19 Jan 2024 | 54.00 | 54.40 | 52.25 | 51.50 | 51.50 | 26,887 |
| 18 Jan 2024 | 53.00 | 55.77 | 53.60 | 54.00 | 54.00 | 23,856 |
| 17 Jan 2024 | 53.00 | 54.00 | 51.40 | 53.00 | 53.00 | 109 |
| 16 Jan 2024 | 53.50 | 52.45 | 51.22 | 53.00 | 53.00 | 8,065 |
| 15 Jan 2024 | 52.45 | 52.45 | 52.45 | 53.50 | 53.50 | 504 |
| 12 Jan 2024 | 55.00 | 54.25 | 49.60 | 53.50 | 53.50 | 6,588 |
| 11 Jan 2024 | 56.50 | 55.96 | 54.00 | 55.00 | 55.00 | 23,690 |
| 10 Jan 2024 | 57.50 | 56.03 | 55.00 | 57.50 | 57.50 | 4,000 |
| 09 Jan 2024 | 58.50 | 58.00 | 56.13 | 57.50 | 57.50 | 11,161 |
| 08 Jan 2024 | 58.50 | 58.70 | 58.15 | 58.50 | 58.50 | 2,860 |
| 05 Jan 2024 | 59.50 | 59.50 | 58.00 | 58.50 | 58.50 | 44,374 |
| 04 Jan 2024 | 57.00 | 60.98 | 58.30 | 59.50 | 59.50 | 16,912 |
| 03 Jan 2024 | 55.50 | 59.00 | 55.40 | 57.00 | 57.00 | 8,137 |
| 02 Jan 2024 | 54.00 | 58.40 | 54.03 | 55.50 | 55.50 | 19,403 |
| 29 Dec 2023 | 50.50 | 55.55 | 51.85 | 54.00 | 54.00 | 21,818 |
| 28 Dec 2023 | 49.00 | 52.27 | 48.00 | 50.50 | 50.50 | 16,042 |
| 27 Dec 2023 | 48.50 | 50.92 | 49.90 | 49.00 | 49.00 | 15,984 |
| 22 Dec 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 21 Dec 2023 | 49.50 | 49.94 | 47.50 | 48.50 | 48.50 | 19,000 |
| 20 Dec 2023 | 52.50 | 52.90 | 48.56 | 49.50 | 49.50 | 35,832 |
| 19 Dec 2023 | 48.50 | 54.90 | 49.00 | 52.50 | 52.50 | 39,698 |
| 18 Dec 2023 | 47.50 | 50.85 | 48.85 | 48.50 | 48.50 | 16,347 |
| 15 Dec 2023 | 46.50 | 50.00 | 46.26 | 47.50 | 47.50 | 19,156 |
| 14 Dec 2023 | 46.00 | 48.22 | 46.50 | 46.50 | 46.50 | 33,619 |
| 13 Dec 2023 | 49.00 | 52.00 | 44.00 | 46.00 | 46.00 | 55,225 |
| 12 Dec 2023 | 44.00 | 52.00 | 44.94 | 49.00 | 49.00 | 26,974 |
| 11 Dec 2023 | 42.30 | 44.64 | 42.79 | 44.00 | 44.00 | 11,658 |
| 08 Dec 2023 | 41.00 | 42.40 | 37.00 | 42.30 | 42.30 | 57,632 |
| 07 Dec 2023 | 37.20 | 41.71 | 37.85 | 41.00 | 41.00 | 61,575 |
| 06 Dec 2023 | 34.50 | 37.00 | 34.92 | 37.20 | 37.20 | 66,731 |
| 05 Dec 2023 | 34.00 | 35.16 | 30.80 | 30.80 | 30.80 | 9,348 |
| 04 Dec 2023 | 33.50 | 34.70 | 33.97 | 34.00 | 34.00 | 12,752 |
| *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.