UK markets closed

Pod Point Group Holdings Plc (PODP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
22.00-0.75 (-3.30%)
At close: 04:35PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202422.5523.9522.0022.0022.00270,975
02 May 202422.5523.9522.5022.7522.7525,282
01 May 202423.0023.9422.5522.5522.5548,078
30 Apr 202423.0524.4522.6524.0024.0065,885
29 Apr 202423.3524.5022.6523.5823.5834,999
26 Apr 202422.8524.4522.6523.6523.6551,488
25 Apr 202422.6524.4522.6523.5523.5548,950
24 Apr 202422.9524.4522.6523.5823.5833,141
23 Apr 202423.3024.4522.6523.5523.5557,351
22 Apr 202422.6524.4522.6523.3523.35146,882
19 Apr 202423.0024.0022.0022.8822.8891,284
18 Apr 202423.8024.4022.8023.1523.15260,647
17 Apr 202422.0023.7021.8322.8522.85166,238
16 Apr 202421.7523.7021.7522.7322.7317,247
15 Apr 202422.2023.7022.0022.0022.0076,050
12 Apr 202422.0523.9522.0022.8322.83262,361
11 Apr 202422.1023.9522.1022.5222.52105,086
10 Apr 202422.1024.0021.9521.9521.95190,953
09 Apr 202422.0524.0022.0022.0522.0598,224
08 Apr 202422.5524.4022.0022.0022.00216,196
05 Apr 202422.5524.4022.5523.4823.4892,610
04 Apr 202422.5522.9522.5022.7322.7372,515
03 Apr 202424.4024.4022.6222.8022.80206,774
02 Apr 202423.5024.2023.1123.8523.8535,340
28 Mar 202422.5524.2022.5523.7323.7386,999
27 Mar 202423.0024.2023.0023.6023.6060,708
26 Mar 202423.8024.2022.6523.4223.4274,679
25 Mar 202422.8024.7022.4023.3523.35122,092
22 Mar 202423.6024.7022.9022.9822.98197,907
21 Mar 202422.4524.2022.2723.2523.25334,029
20 Mar 202422.4022.4521.0522.3022.3073,414
19 Mar 202421.9022.4021.8022.1022.10249,312
18 Mar 202421.0022.3521.0022.0022.00114,212
15 Mar 202422.0522.5020.5020.5020.50376,409
14 Mar 202422.0022.4021.2022.2022.20383,212
13 Mar 202421.7522.4021.2521.9821.9873,595
12 Mar 202422.4022.5021.7522.3322.3332,719
11 Mar 202422.2022.2520.8521.9221.92211,798
08 Mar 202421.7522.2521.0521.6721.67129,269
07 Mar 202421.0521.7520.9521.3821.3843,435
06 Mar 202421.5021.5020.8021.0821.0860,720
05 Mar 202422.2522.2520.8021.0821.0838,444
04 Mar 202420.7022.2520.7021.6321.6365,375
01 Mar 202421.0022.0020.8020.9020.90147,612
29 Feb 202421.0121.8520.4521.2521.2559,064
28 Feb 202422.0022.9520.5020.8820.88545,631
27 Feb 202421.5022.9521.4522.5222.52205,158
26 Feb 202421.5022.9421.5021.7521.7573,298
23 Feb 202421.1522.9521.1521.9821.98129,987
22 Feb 202422.1024.0521.0021.5521.55291,234
21 Feb 202423.5524.6022.1522.6522.65331,197
20 Feb 202422.5024.2522.0023.0023.001,508,899
19 Feb 202420.0021.9520.0021.4821.4898,610
16 Feb 202420.8521.9520.0520.4520.45149,705
15 Feb 202420.6521.9520.0020.0020.0055,917
14 Feb 202421.5021.9520.6620.8320.83290,989
13 Feb 202420.2520.9519.6420.7320.73508,806
12 Feb 202420.0021.4019.5020.2320.23288,707
09 Feb 202416.8220.0016.8219.8019.80356,993
08 Feb 202417.3618.3016.7218.0018.00984,132
07 Feb 202417.1017.5016.5017.4817.48244,673
06 Feb 202418.0018.4816.5017.3217.32809,505
05 Feb 202418.8019.7817.4418.0018.00504,283
02 Feb 202419.6020.7018.6218.9018.90254,611
01 Feb 202419.7020.7019.0019.4919.49160,482
31 Jan 202419.3820.7519.0219.5019.50116,867
30 Jan 202420.0020.7519.5220.1420.1454,699
29 Jan 202420.0020.4519.1219.9819.98120,479
26 Jan 202419.5020.4519.0219.4019.40101,681
25 Jan 202419.4220.4518.8220.0320.03209,441
24 Jan 202420.0020.9518.8019.7019.70466,392
23 Jan 202420.9021.7018.0820.2020.20289,995
22 Jan 202420.4021.7020.3020.8520.85100,219
19 Jan 202420.8021.9520.4120.7320.73274,173
18 Jan 202420.9022.1520.7020.8520.8547,754
17 Jan 202420.7022.1520.5020.8520.85215,245
16 Jan 202421.4022.1520.7020.7020.70126,023
15 Jan 202421.4022.1521.0021.4021.4084,583
12 Jan 202421.0022.1520.5521.2521.2551,178
11 Jan 202421.0021.0020.3020.3520.35384,167
10 Jan 202421.7022.4520.4020.4020.40459,864
09 Jan 202422.0021.9521.6021.6021.60332,485
08 Jan 202422.8523.2522.0622.1022.1087,144
05 Jan 202423.2023.5021.4823.0023.00251,042
04 Jan 202421.5523.0021.2521.5021.50254,171
03 Jan 202421.5522.0021.2321.7721.77193,516
02 Jan 202422.2522.4521.5521.5521.55102,239
29 Dec 202321.5522.4521.5521.7521.7562,665
28 Dec 202322.8023.2521.5521.5521.5560,184
27 Dec 202321.8523.2521.8522.1022.1047,848
22 Dec 202321.8023.5021.0522.3022.30273,342
21 Dec 202321.0022.0021.0022.0022.00231,003
20 Dec 202321.0021.7020.7021.0021.00153,713
19 Dec 202321.0021.7020.2020.3020.30227,225
18 Dec 202320.1021.7020.1021.0021.001,793,820
15 Dec 202321.3022.8519.8420.1020.103,080,184
14 Dec 202321.4022.9521.3021.3021.30108,900
13 Dec 202321.8022.9521.2521.5021.50109,976
12 Dec 202321.3523.0021.3521.3521.3582,876
11 Dec 202322.6023.0021.5021.5021.50325,441
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...