1. Share Prices

  2. Pennant International Group PLC (PEN)

31.00p+2.00 (+6.90%)10 Mar 2025, 18:42
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
Mar 7, 202529.00p30.00p29.00p29.00p12,000
Mar 6, 202528.50p29.98p28.26p29.00p87,610
Mar 5, 202528.50p28.79p28.25p28.50p61,052
Mar 4, 202529.00p28.84p28.22p28.50p28,562
Mar 3, 202528.50p28.72p28.70p28.50p33,749
Feb 28, 202529.00p29.00p28.16p28.50p165,737
Feb 27, 202529.00p28.41p28.00p29.00p1,643
Feb 26, 202529.00p29.64p28.32p29.00p45,895
Feb 25, 202529.00p28.34p28.34p29.00p8,000
Feb 24, 202528.00p28.94p28.60p29.00p120,429
Feb 21, 202527.50p28.70p28.70p27.50p20,884
Feb 20, 202527.00p28.80p27.45p27.50p61,297
Feb 19, 202526.50p27.48p26.11p27.00p73,461
Feb 18, 202527.00p26.98p26.10p26.50p90,648
Feb 17, 202527.50p27.13p26.40p27.00p24,053
Feb 14, 202528.00p28.40p27.16p27.50p107,042
Feb 13, 202528.50p28.60p27.24p28.00p70,227
Feb 12, 202528.50p27.74p27.73p28.50p36,206
Feb 10, 202528.50p28.99p27.73p28.50p31,086
Feb 6, 202528.50p28.99p27.68p28.50p31,877
Feb 5, 202528.50p29.29p27.53p28.50p187,308
Feb 4, 202528.00p29.85p27.50p28.50p164,211
Feb 3, 202526.50p28.90p26.25p28.00p94,519
Jan 31, 202525.00p26.45p25.77p26.50p114,307
Jan 30, 202525.50p25.11p24.80p24.80p98,594
Jan 28, 202525.50p26.00p26.00p25.50p15
Jan 27, 202525.30p25.52p25.44p25.50p20,000
Jan 24, 202525.30p25.53p25.00p25.30p21,000
Jan 23, 202524.50p25.00p24.55p25.30p191,218
Jan 22, 202525.70p25.47p24.10p24.50p115,382
Jan 21, 202525.70p25.95p25.46p25.70p72,670
Jan 20, 202525.70p25.70p25.48p25.70p8,991
Jan 17, 202525.70p25.98p25.66p25.70p17,576
Jan 16, 202525.50p25.80p25.21p25.70p27,775
Jan 15, 202526.20p26.20p25.50p25.50p20,938
Jan 14, 202526.20p26.26p26.04p26.20p9,551
Jan 13, 202528.00p28.50p25.75p26.20p85,673
Jan 10, 202528.00p27.20p27.11p28.00p25,000
Jan 9, 202528.00p28.20p28.20p28.00p5,319
Jan 8, 202528.00p27.20p27.20p28.00p1,754
Jan 7, 202528.00p28.40p28.40p28.00p16,007
Jan 6, 202528.00p27.00p27.00p28.00p2,396
Jan 3, 202528.00p27.00p27.00p28.00p40,477
Jan 2, 202528.00p28.45p27.33p28.00p11,352
Dec 31, 202429.50p28.75p27.30p28.00p110,597
Dec 30, 202429.50p30.80p28.51p29.50p72,802
Dec 24, 202429.00p29.98p28.50p29.50p25,747
Dec 23, 202429.00p29.76p28.51p29.00p7,029
Dec 20, 202429.00p28.44p28.34p29.00p60,402
Dec 19, 202429.00p30.00p28.50p29.00p16,514
12345
Showing 1 to 50 of 227

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:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Assura PLC46.5614.29
Sirius Real Estate LD82.554.30
Primary Health Properties PLC93.903.76
Kingfisher PLC268.603.67
Whitbread PLC2,598.003.34
Severn Trent PLC2,461.002.84

Fallers

CompanyPrice% Chg
Clarkson PLC3,455.00-21.66
Alpha Group International PLC2,390.00-10.15
Entain PLC661.20-8.62
Rolls-Royce Holdings PLC732.80-8.56
Travis Perkins PLC580.50-8.37
Ferrexpo PLC69.90-7.91
Risers/fallers data from previous trading day. Today's data available from 8:15am.