Pinewood Technologies Group PLC (PINE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:03AM BST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 316.00 | 331.80 | 316.00 | 331.80 | 331.80 | 7,141 |
| 10 May 2024 | 324.00 | 333.00 | 324.00 | 331.00 | 331.00 | 145,536 |
| 09 May 2024 | 311.00 | 334.00 | 311.00 | 333.00 | 333.00 | 249,651 |
| 08 May 2024 | 315.00 | 327.68 | 311.00 | 326.00 | 326.00 | 1,280,017 |
| 07 May 2024 | 324.00 | 324.00 | 308.00 | 318.00 | 318.00 | 2,924,279 |
| 03 May 2024 | 330.00 | 330.00 | 321.00 | 324.00 | 324.00 | 886,641 |
| 02 May 2024 | 332.00 | 334.69 | 323.00 | 330.00 | 330.00 | 604,026 |
| 01 May 2024 | 342.00 | 342.00 | 322.00 | 333.00 | 333.00 | 396,778 |
| 30 Apr 2024 | 327.00 | 345.00 | 327.00 | 333.00 | 333.00 | 1,322,979 |
| 29 Apr 2024 | 319.00 | 328.05 | 317.75 | 328.00 | 328.00 | 554,134 |
| 26 Apr 2024 | 310.00 | 322.95 | 310.00 | 319.00 | 319.00 | 208,148 |
| 25 Apr 2024 | 317.90 | 321.35 | 305.00 | 316.25 | 316.25 | 939,966 |
| 24 Apr 2024 | 302.05 | 318.53 | 302.05 | 313.05 | 313.05 | 538,983 |
| 23 Apr 2024 | 285.00 | 319.03 | 280.50 | 315.00 | 315.00 | 1,518,837 |
| 23 Apr 2024 | 24.5 Dividend | |||||
| 23 Apr 2024 | 1:20 Stock split | |||||
| 22 Apr 2024 | 780.00 | 814.00 | 776.00 | 786.00 | 761.50 | 1,096,071 |
| 19 Apr 2024 | 780.00 | 791.00 | 770.90 | 780.00 | 755.69 | 234,128 |
| 18 Apr 2024 | 790.00 | 790.00 | 771.00 | 780.00 | 755.69 | 451,151 |
| 17 Apr 2024 | 784.00 | 784.00 | 772.02 | 779.00 | 754.72 | 495,187 |
| 16 Apr 2024 | 790.00 | 790.00 | 773.00 | 773.00 | 748.91 | 269,106 |
| 15 Apr 2024 | 770.00 | 780.00 | 769.40 | 780.00 | 755.69 | 231,047 |
| 12 Apr 2024 | 770.00 | 776.34 | 768.42 | 770.00 | 746.00 | 914,466 |
| 11 Apr 2024 | 770.00 | 779.00 | 761.00 | 770.00 | 746.00 | 325,331 |
| 10 Apr 2024 | 783.00 | 789.00 | 775.00 | 777.00 | 752.78 | 432,142 |
| 09 Apr 2024 | 792.00 | 797.00 | 780.00 | 780.00 | 755.69 | 135,188 |
| 08 Apr 2024 | 800.00 | 802.00 | 781.00 | 795.00 | 770.22 | 246,969 |
| 05 Apr 2024 | 784.00 | 798.00 | 772.00 | 792.00 | 767.31 | 504,007 |
| 04 Apr 2024 | 774.00 | 780.00 | 776.00 | 778.00 | 753.75 | 220,298 |
| 03 Apr 2024 | 751.00 | 767.00 | 751.00 | 767.00 | 743.09 | 286,277 |
| 02 Apr 2024 | 761.00 | 770.00 | 753.00 | 753.00 | 729.53 | 419,532 |
| 28 Mar 2024 | 779.00 | 779.00 | 766.00 | 768.00 | 744.06 | 27,879 |
| 27 Mar 2024 | 760.00 | 771.00 | 760.00 | 769.00 | 745.03 | 467,432 |
| 26 Mar 2024 | 764.00 | 767.00 | 760.00 | 766.00 | 742.12 | 30,366 |
| 25 Mar 2024 | 770.00 | 772.00 | 760.00 | 764.00 | 740.19 | 51,154 |
| 22 Mar 2024 | 765.00 | 775.00 | 760.00 | 772.00 | 747.94 | 814,409 |
| 21 Mar 2024 | 760.00 | 766.36 | 756.00 | 764.00 | 740.19 | 560,843 |
| 20 Mar 2024 | 752.00 | 762.00 | 749.80 | 760.00 | 736.31 | 507,323 |
| 19 Mar 2024 | 753.00 | 757.00 | 748.00 | 751.00 | 727.59 | 125,406 |
| 18 Mar 2024 | 769.00 | 775.00 | 743.00 | 753.00 | 729.53 | 473,712 |
| 15 Mar 2024 | 767.00 | 778.00 | 755.00 | 756.00 | 732.44 | 3,878,510 |
| 14 Mar 2024 | 755.00 | 768.00 | 744.00 | 768.00 | 744.06 | 1,732,396 |
| 13 Mar 2024 | 743.00 | 759.00 | 743.00 | 759.00 | 735.34 | 105,465 |
| 12 Mar 2024 | 753.00 | 753.00 | 723.00 | 746.00 | 722.75 | 27,244 |
| 11 Mar 2024 | 749.00 | 754.00 | 741.98 | 752.00 | 728.56 | 35,386 |
| 08 Mar 2024 | 749.00 | 754.00 | 728.28 | 754.00 | 730.50 | 60,224 |
| 07 Mar 2024 | 750.00 | 754.30 | 732.54 | 750.00 | 726.62 | 41,740 |
| 06 Mar 2024 | 740.00 | 757.00 | 732.32 | 757.00 | 733.40 | 96,093 |
| 05 Mar 2024 | 738.00 | 741.00 | 733.00 | 735.00 | 712.09 | 169,336 |
| 04 Mar 2024 | 740.00 | 750.00 | 733.00 | 740.00 | 716.93 | 282,800 |
| 01 Mar 2024 | 729.00 | 740.00 | 720.00 | 740.00 | 716.93 | 176,841 |
| 29 Feb 2024 | 730.00 | 735.00 | 720.90 | 730.00 | 707.25 | 114,331 |
| 28 Feb 2024 | 728.00 | 737.00 | 725.00 | 730.00 | 707.25 | 312,215 |
| 27 Feb 2024 | 719.00 | 730.00 | 717.00 | 729.00 | 706.28 | 266,068 |
| 26 Feb 2024 | 720.00 | 727.00 | 706.00 | 713.00 | 690.78 | 121,735 |
| 23 Feb 2024 | 726.00 | 733.96 | 720.00 | 720.00 | 697.56 | 666,792 |
| 22 Feb 2024 | 709.00 | 727.40 | 702.00 | 725.00 | 702.40 | 4,114,356 |
| 21 Feb 2024 | 701.00 | 708.00 | 700.00 | 701.00 | 679.15 | 58,552 |
| 20 Feb 2024 | 700.00 | 714.00 | 696.80 | 709.00 | 686.90 | 247,508 |
| 19 Feb 2024 | 695.00 | 704.00 | 688.00 | 694.00 | 672.37 | 207,437 |
| 16 Feb 2024 | 684.00 | 718.00 | 680.00 | 692.00 | 670.43 | 159,670 |
| 15 Feb 2024 | 714.00 | 714.00 | 683.00 | 683.00 | 661.71 | 126,122 |
| 14 Feb 2024 | 690.00 | 711.00 | 690.00 | 690.00 | 668.49 | 13,278 |
| 13 Feb 2024 | 721.00 | 721.00 | 700.00 | 711.00 | 688.84 | 49,744 |
| 12 Feb 2024 | 700.00 | 715.00 | 693.00 | 710.00 | 687.87 | 103,499 |
| 09 Feb 2024 | 710.00 | 723.00 | 698.00 | 698.00 | 676.24 | 213,876 |
| 08 Feb 2024 | 690.00 | 726.84 | 690.00 | 710.00 | 687.87 | 1,404,390 |
| 07 Feb 2024 | 685.00 | 715.00 | 685.00 | 692.00 | 670.43 | 51,802 |
| 06 Feb 2024 | 698.00 | 713.00 | 697.00 | 710.00 | 687.87 | 96,622 |
| 05 Feb 2024 | 703.00 | 720.00 | 686.30 | 692.00 | 670.43 | 147,068 |
| 02 Feb 2024 | 711.00 | 727.00 | 694.00 | 698.00 | 676.24 | 217,223 |
| 01 Feb 2024 | 717.00 | 729.00 | 705.00 | 726.00 | 703.37 | 74,587 |
| 31 Jan 2024 | 710.00 | 728.00 | 700.00 | 727.00 | 704.34 | 104,522 |
| 30 Jan 2024 | 693.00 | 723.00 | 687.06 | 723.00 | 700.46 | 721,568 |
| 29 Jan 2024 | 690.00 | 691.00 | 677.40 | 688.00 | 666.55 | 27,944 |
| 26 Jan 2024 | 685.00 | 693.00 | 675.26 | 684.00 | 662.68 | 354,295 |
| 25 Jan 2024 | 685.00 | 697.08 | 679.00 | 690.00 | 668.49 | 56,661 |
| 24 Jan 2024 | 688.00 | 694.00 | 674.00 | 690.00 | 668.49 | 627,815 |
| 23 Jan 2024 | 702.00 | 708.00 | 688.00 | 688.00 | 666.55 | 213,701 |
| 22 Jan 2024 | 680.00 | 704.00 | 680.00 | 699.00 | 677.21 | 332,508 |
| 19 Jan 2024 | 680.00 | 695.60 | 666.00 | 686.00 | 664.62 | 3,141,840 |
| 18 Jan 2024 | 667.00 | 681.00 | 667.00 | 680.00 | 658.80 | 944,628 |
| 17 Jan 2024 | 664.00 | 673.00 | 664.00 | 672.00 | 651.05 | 2,059,442 |
| 16 Jan 2024 | 666.00 | 669.00 | 663.00 | 669.00 | 648.15 | 275,194 |
| 15 Jan 2024 | 664.30 | 666.00 | 663.30 | 666.00 | 645.24 | 1,023,884 |
| 12 Jan 2024 | 662.00 | 665.00 | 660.46 | 664.00 | 643.30 | 3,287,618 |
| 11 Jan 2024 | 665.00 | 666.00 | 655.76 | 664.00 | 643.30 | 279,232 |
| 10 Jan 2024 | 665.00 | 665.00 | 660.00 | 664.00 | 643.30 | 145,319 |
| 09 Jan 2024 | 660.00 | 665.00 | 658.00 | 664.00 | 643.30 | 311,713 |
| 08 Jan 2024 | 653.00 | 659.00 | 648.00 | 659.00 | 638.46 | 251,760 |
| 05 Jan 2024 | 659.00 | 660.00 | 653.62 | 659.00 | 638.46 | 192,017 |
| 04 Jan 2024 | 659.00 | 659.00 | 652.00 | 658.00 | 637.49 | 129,893 |
| 03 Jan 2024 | 650.00 | 658.00 | 650.00 | 653.00 | 632.65 | 241,427 |
| 02 Jan 2024 | 659.00 | 660.00 | 623.00 | 660.00 | 639.43 | 661,999 |
| 29 Dec 2023 | 620.00 | 652.00 | 620.00 | 646.00 | 625.86 | 233,133 |
| 28 Dec 2023 | 641.00 | 648.00 | 626.30 | 641.00 | 621.02 | 183,244 |
| 27 Dec 2023 | 644.00 | 648.00 | 640.00 | 640.00 | 620.05 | 225,156 |
| 22 Dec 2023 | 642.00 | 645.00 | 640.00 | 644.00 | 623.93 | 476,237 |
| 21 Dec 2023 | 635.00 | 642.00 | 633.00 | 641.00 | 621.02 | 417,217 |
| 20 Dec 2023 | 635.00 | 640.00 | 635.00 | 637.00 | 617.14 | 170,461 |
| *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.