1. Share Prices

  2. Pensana PLC (PRE)

100.00p+6.60 (+7.07%)12 Dec 2025, 17:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pensana PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 12, 202596.00p105.00p94.00p100.00p652,209
Dec 11, 202596.20p97.57p91.80p93.40p624,888
Dec 10, 202595.00p99.40p94.89p95.80p612,287
Dec 9, 202599.40p101.19p92.40p95.00p812,866
Dec 8, 2025103.00p103.50p97.20p98.60p918,624
Dec 5, 2025102.00p106.50p100.00p103.50p435,331
Dec 4, 2025102.50p106.00p100.00p101.50p651,724
Dec 3, 202598.20p104.50p97.20p102.50p761,963
Dec 2, 2025101.00p101.00p93.88p97.20p575,024
Dec 1, 202598.20p100.00p95.60p96.20p405,730
Nov 28, 202599.00p99.60p95.86p97.80p358,904
Nov 27, 202592.40p100.00p92.40p97.60p1,883,626
Nov 26, 202590.00p92.00p85.97p90.40p1,357,501
Nov 25, 202588.80p90.80p86.40p88.00p701,917
Nov 24, 202590.40p93.60p89.20p90.00p622,396
Nov 21, 202590.80p94.20p86.80p89.40p1,095,705
Nov 20, 202598.20p101.00p93.00p94.20p481,101
Nov 19, 202592.00p99.18p92.00p97.00p542,089
Nov 18, 202592.00p94.20p84.60p94.00p1,368,087
Nov 17, 202598.00p108.00p93.20p93.20p898,170
Nov 14, 202598.00p98.00p90.39p95.40p1,561,224
Nov 13, 2025102.00p106.00p97.20p99.20p799,346
Nov 11, 2025102.00p109.50p101.00p106.50p865,630
Nov 10, 2025103.00p110.50p101.00p101.00p1,425,609
Nov 7, 202598.00p105.50p97.60p100.50p928,140
Nov 6, 2025100.00p102.50p93.40p97.60p1,027,577
Nov 5, 2025104.00p107.00p98.67p101.00p1,150,461
Nov 4, 2025112.00p114.50p102.00p105.50p2,155,179
Nov 3, 2025121.50p126.00p110.00p112.00p1,653,916
Oct 31, 2025110.00p129.50p106.50p121.50p2,166,519
Oct 30, 2025108.50p116.00p101.26p106.50p3,433,804
Oct 29, 2025123.00p127.00p105.50p109.50p993,907
Oct 28, 2025114.00p128.00p112.00p121.00p2,139,789
Oct 27, 2025133.50p139.00p111.00p113.00p2,689,746
Oct 24, 2025133.00p138.50p129.50p135.00p560,518
Oct 23, 2025131.00p140.00p130.00p135.50p829,683
Oct 22, 2025137.00p143.00p129.00p129.50p1,566,847
Oct 21, 2025141.50p145.50p121.00p132.50p2,440,439
Oct 20, 2025151.50p152.50p134.00p144.00p2,768,542
Oct 17, 2025176.76p178.00p146.50p153.50p3,961,962
Oct 16, 2025169.50p184.50p162.00p181.00p1,839,329
Oct 15, 2025175.00p179.00p167.00p167.00p1,318,781
Oct 14, 2025163.50p174.50p158.00p174.00p1,650,934
Oct 13, 2025146.00p165.00p144.00p165.00p2,061,694
Oct 10, 2025153.00p154.50p143.50p147.00p900,207
Oct 9, 2025149.50p155.00p141.00p153.00p1,177,666
Oct 8, 2025147.00p156.00p142.31p151.00p1,175,354
Oct 7, 2025141.00p148.00p139.00p146.50p684,685
Oct 6, 2025140.50p147.50p136.95p139.00p1,463,160
Oct 3, 2025141.00p142.50p135.00p137.00p448,800
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.