1. Share Prices

  2. Pennant International Group PLC (PEN)

30.00p+4.00 (+15.38%)14 Jul 2025, 18:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pennant International Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 11, 202527.00p27.15p25.20p26.00p153,003
Jul 10, 202527.50p27.60p27.00p27.50p39,902
Jul 9, 202527.50p27.00p27.00p27.50p5,417
Jul 8, 202527.50p28.00p27.00p27.50p53,180
Jul 7, 202527.50p27.75p27.00p27.50p25,980
Jul 4, 202527.50p27.80p27.02p27.50p76,792
Jul 3, 202528.50p28.45p27.10p27.50p159,439
Jul 2, 202528.50p28.95p28.25p28.50p53,321
Jul 1, 202529.00p28.98p28.00p28.50p62,252
Jun 30, 202529.00p29.77p28.04p29.00p59,536
Jun 27, 202529.00p29.80p28.30p29.00p60,074
Jun 26, 202528.50p29.00p28.75p29.00p68,639
Jun 25, 202529.00p29.77p28.15p28.50p46,424
Jun 24, 202529.50p29.10p29.00p29.00p45,345
Jun 23, 202529.50p29.90p29.90p29.50p6,677
Jun 20, 202530.00p30.88p29.00p29.50p27,063
Jun 18, 202530.00p31.00p29.15p30.00p6,765
Jun 17, 202530.00p30.88p29.20p30.00p9,239
Jun 16, 202530.50p29.80p29.00p29.80p15,416
Jun 13, 202531.00p31.76p29.30p30.50p89,476
Jun 12, 202530.20p31.88p30.20p31.00p58,349
Jun 11, 202529.20p30.00p29.48p30.20p85,000
Jun 10, 202529.20p29.50p28.56p29.20p37,428
Jun 9, 202529.20p29.84p28.56p29.20p22,104
Jun 6, 202529.20p29.68p28.65p29.20p28,795
Jun 5, 202529.20p29.68p28.40p29.20p26,081
Jun 4, 202529.20p29.68p28.80p29.20p44,333
Jun 3, 202529.00p29.60p28.00p29.20p55,960
Jun 2, 202529.00p29.49p28.35p29.00p27,945
May 30, 202529.00p29.60p28.50p29.00p50,427
May 29, 202529.00p29.60p28.20p29.00p54,325
May 28, 202528.50p28.99p28.15p29.00p21,512
May 27, 202528.50p29.00p28.15p28.50p35,841
May 23, 202528.50p28.85p28.00p28.50p8,921
May 22, 202529.50p29.10p28.15p28.50p77,358
May 21, 202530.20p30.00p29.40p29.50p66,504
May 20, 202530.00p31.00p29.56p30.20p51,808
May 19, 202530.50p30.62p29.24p30.00p87,559
May 16, 202530.50p31.00p30.15p30.50p4,140
May 15, 202530.50p31.00p30.00p30.50p26,261
May 14, 202530.50p30.94p30.01p30.50p240,942
May 13, 202531.00p31.00p30.10p30.50p28,135
May 12, 202531.00p31.76p30.03p31.00p59,727
May 9, 202529.50p31.00p29.15p31.00p123,989
May 8, 202530.50p30.45p29.10p29.50p73,387
May 7, 202530.50p30.90p30.00p30.50p213,839
May 6, 202529.50p30.90p29.15p30.50p224,099
May 2, 202529.50p29.59p29.10p29.50p35,329
May 1, 202530.20p29.67p29.00p29.50p122,479
Apr 30, 202530.20p30.17p29.50p30.20p9,922
12345
Showing 1 to 50 of 226

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
10 Jul 2025

Market Overview

Market overview failed to load.

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Qinetiq Group PLC508.504.07
Dowlais Group PLC71.303.71
Just Group PLC129.003.20
Hochschild Mining PLC288.602.85
Hicl Infrastructure PLC123.202.67
Baltic Classifieds Group PLC371.502.62

Fallers

CompanyPrice% Chg
Paypoint PLC780.00-5.34
Auction Technology Group PLC470.50-4.95
Spirax Group PLC6,020.00-2.59
Bytes Technology Group PLC320.80-2.43
Watches Of Switzerland Group PLC355.20-2.31
Rhi Magnesita N.V.2,990.00-2.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00