Pennant International Group plc (AIM:PEN)
London · Delayed Price · Currency is GBP · Price in GBX 23.00
0.00 (0.00%)
Oct 10, 2025, 3:44 PM GMT+1
AIM:PEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 23.98 | 23.98 | 22.00 | 23.00 | 22.60 | - | 100,205 |
| Oct 9, 2025 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 138,898 |
| Oct 8, 2025 | 20.50 | 25.00 | 20.05 | 24.00 | 24.00 | 17.07% | 775,695 |
| Oct 7, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 110,101 |
| Oct 6, 2025 | 20.50 | 21.00 | 20.02 | 20.50 | 20.50 | - | 59,625 |
| Oct 3, 2025 | 21.20 | 21.20 | 20.00 | 20.50 | 20.50 | -3.30% | 73,564 |
| Oct 2, 2025 | 21.20 | 21.20 | 20.40 | 21.20 | 21.20 | - | 28,600 |
| Oct 1, 2025 | 21.20 | 21.20 | 20.40 | 21.20 | 21.20 | - | 65,881 |
| Sep 30, 2025 | 21.20 | 21.20 | 20.40 | 21.20 | 21.20 | - | 20,377 |
| Sep 29, 2025 | 21.50 | 22.00 | 20.40 | 21.20 | 21.20 | -1.40% | 73,552 |
| Sep 26, 2025 | 21.50 | 21.50 | 20.60 | 21.50 | 21.50 | - | 43,044 |
| Sep 25, 2025 | 21.50 | 21.88 | 21.25 | 21.50 | 21.50 | - | 48,585 |
| Sep 24, 2025 | 22.20 | 22.20 | 21.40 | 21.50 | 21.50 | -3.15% | 104,229 |
| Sep 23, 2025 | 21.80 | 22.20 | 21.56 | 22.20 | 22.20 | 0.91% | 24,617 |
| Sep 22, 2025 | 22.20 | 22.45 | 21.00 | 22.00 | 22.00 | -0.90% | 170,956 |
| Sep 19, 2025 | 22.00 | 22.75 | 21.66 | 22.20 | 22.20 | 0.91% | 87,701 |
| Sep 18, 2025 | 22.00 | 23.00 | 21.20 | 22.00 | 22.00 | - | 39,743 |
| Sep 17, 2025 | 21.00 | 22.56 | 20.65 | 22.00 | 22.00 | 4.76% | 71,627 |
| Sep 16, 2025 | 22.50 | 22.50 | 21.00 | 21.00 | 21.00 | -6.67% | 253,645 |
| Sep 15, 2025 | 22.50 | 22.98 | 22.01 | 22.50 | 22.50 | - | 9,961 |
| Sep 12, 2025 | 22.41 | 22.80 | 22.00 | 22.50 | 22.50 | -0.88% | 63,821 |
| Sep 11, 2025 | 22.70 | 23.00 | 22.41 | 22.70 | 22.70 | - | 30,618 |
| Sep 10, 2025 | 22.70 | 22.90 | 22.47 | 22.70 | 22.70 | - | 6,705 |
| Sep 9, 2025 | 22.30 | 22.90 | 22.30 | 22.70 | 22.70 | 1.79% | 60,854 |
| Sep 8, 2025 | 24.20 | 24.20 | 22.00 | 22.30 | 22.30 | -7.85% | 275,536 |
| Sep 5, 2025 | 24.20 | 24.20 | 23.56 | 24.20 | 24.20 | - | 25,038 |
| Sep 4, 2025 | 24.20 | 25.00 | 23.75 | 24.20 | 24.20 | - | 9,819 |
| Sep 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 6,704 |
| Sep 2, 2025 | 23.50 | 24.20 | 23.50 | 24.20 | 24.20 | 2.98% | 46,344 |
| Sep 1, 2025 | 23.00 | 24.00 | 23.00 | 23.50 | 23.50 | - | 5,137 |
| Aug 29, 2025 | 23.21 | 23.50 | 23.21 | 23.50 | 23.50 | - | 9,432 |
| Aug 28, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 27, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | - | 10,039 |
| Aug 26, 2025 | 23.39 | 23.90 | 23.37 | 23.50 | 23.50 | 2.17% | 109,626 |
| 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 |