Pennant International Group plc (AIM:PEN)
London · Delayed Price · Currency is GBP · Price in GBX 23.00
0.00 (0.00%)
Aug 22, 2025, 9:15 AM GMT+1
AIM:PEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 5,061 |
| Aug 21, 2025 | 22.67 | 23.45 | 22.25 | 23.00 | 23.00 | 2.22% | 87,166 |
| Aug 20, 2025 | 22.65 | 22.67 | 22.50 | 22.50 | 22.50 | - | 38,000 |
| Aug 19, 2025 | 22.85 | 22.85 | 22.00 | 22.50 | 22.50 | -2.17% | 141,350 |
| Aug 18, 2025 | 22.89 | 23.00 | 22.85 | 23.00 | 23.00 | - | 39,350 |
| Aug 15, 2025 | 22.67 | 23.00 | 21.80 | 23.00 | 23.00 | 3.14% | 70,087 |
| Aug 14, 2025 | 22.33 | 22.70 | 22.29 | 22.30 | 22.30 | 1.36% | 83,945 |
| Aug 13, 2025 | 21.55 | 22.40 | 21.55 | 22.00 | 22.00 | - | 102,810 |
| Aug 12, 2025 | 22.00 | 22.43 | 21.00 | 22.00 | 22.00 | -2.22% | 209,616 |
| Aug 11, 2025 | 24.26 | 24.26 | 22.00 | 22.50 | 22.50 | -9.27% | 501,062 |
| Aug 8, 2025 | 20.60 | 25.78 | 20.00 | 24.80 | 24.80 | -11.43% | 1,080,975 |
| Aug 7, 2025 | 28.00 | 28.20 | 28.00 | 28.00 | 28.00 | -3.45% | 30,885 |
| Aug 6, 2025 | 29.28 | 29.28 | 28.30 | 29.00 | 29.00 | - | 11,494 |
| Aug 5, 2025 | 28.20 | 29.00 | 28.00 | 29.00 | 29.00 | - | 65,163 |
| Aug 4, 2025 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | 1.75% | 48,948 |
| Aug 1, 2025 | 28.00 | 28.90 | 28.00 | 28.50 | 28.50 | - | 40,836 |
| Jul 31, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | - | 36,201 |
| Jul 30, 2025 | 29.00 | 29.00 | 27.25 | 28.50 | 28.50 | - | 40,700 |
| Jul 29, 2025 | 29.60 | 30.00 | 28.00 | 28.50 | 28.50 | -5.00% | 117,900 |
| Jul 28, 2025 | 30.15 | 30.89 | 29.10 | 30.00 | 30.00 | -3.23% | 214,821 |
| Jul 25, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 10,000 |
| Jul 24, 2025 | 30.15 | 31.00 | 30.15 | 31.00 | 31.00 | 1.64% | 3,398 |
| Jul 23, 2025 | 30.10 | 30.50 | 30.10 | 30.50 | 30.50 | - | 24,612 |
| Jul 22, 2025 | 30.11 | 30.90 | 30.00 | 30.50 | 30.50 | - | 121,943 |
| Jul 21, 2025 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | - | 76,717 |
| Jul 18, 2025 | 30.70 | 31.00 | 30.00 | 30.50 | 30.50 | - | 59,501 |
| Jul 17, 2025 | 30.77 | 30.77 | 30.13 | 30.50 | 30.50 | - | 18,417 |
| Jul 16, 2025 | 30.20 | 31.00 | 30.16 | 30.50 | 30.50 | - | 243,876 |
| Jul 15, 2025 | 30.40 | 30.50 | 29.37 | 30.50 | 30.50 | 1.67% | 83,376 |
| Jul 14, 2025 | 27.55 | 30.77 | 27.55 | 30.00 | 30.00 | 15.38% | 541,336 |
| Jul 11, 2025 | 27.15 | 27.15 | 25.20 | 26.00 | 26.00 | -5.45% | 153,003 |
| Jul 10, 2025 | 27.00 | 27.60 | 27.00 | 27.50 | 27.50 | - | 39,902 |
| Jul 9, 2025 | 27.00 | 27.50 | 27.00 | 27.50 | 27.50 | - | 7,117 |
| Jul 8, 2025 | 27.35 | 28.00 | 27.00 | 27.50 | 27.50 | - | 53,180 |
| Jul 7, 2025 | 27.05 | 27.75 | 27.00 | 27.50 | 27.50 | - | 25,990 |
| Jul 4, 2025 | 27.10 | 27.80 | 27.02 | 27.50 | 27.50 | - | 76,792 |
| Jul 3, 2025 | 28.45 | 28.45 | 27.10 | 27.50 | 27.50 | -3.51% | 159,439 |
| Jul 2, 2025 | 28.25 | 28.95 | 28.25 | 28.50 | 28.50 | - | 60,223 |
| Jul 1, 2025 | 28.36 | 28.98 | 28.00 | 28.50 | 28.50 | -1.72% | 62,252 |
| Jun 30, 2025 | 29.74 | 29.77 | 28.04 | 29.00 | 29.00 | - | 59,536 |
| Jun 27, 2025 | 28.60 | 29.80 | 28.30 | 29.00 | 29.00 | - | 68,074 |
| Jun 26, 2025 | 28.80 | 29.00 | 28.75 | 29.00 | 29.00 | 1.75% | 68,639 |
| Jun 25, 2025 | 29.77 | 29.77 | 28.15 | 28.50 | 28.50 | -1.72% | 46,424 |
| Jun 24, 2025 | 29.00 | 29.10 | 29.00 | 29.00 | 29.00 | -1.69% | 45,345 |
| Jun 23, 2025 | 29.90 | 29.90 | 29.50 | 29.50 | 29.50 | - | 6,677 |
| Jun 20, 2025 | 30.88 | 30.88 | 29.00 | 29.50 | 29.50 | -1.67% | 29,712 |
| Jun 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 18, 2025 | 31.00 | 31.00 | 29.15 | 30.00 | 30.00 | - | 6,765 |
| Jun 17, 2025 | 30.88 | 30.88 | 29.20 | 30.00 | 30.00 | 0.67% | 9,239 |
| Jun 16, 2025 | 29.36 | 29.80 | 29.00 | 29.80 | 29.80 | -2.30% | 15,416 |