Pennant International Group plc (AIM:PEN)
London · Delayed Price · Currency is GBP · Price in GBX 20.50
0.00 (0.00%)
Feb 12, 2026, 3:58 PM GMT
AIM:PEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 20.50 | 20.99 | 20.13 | 20.50 | 20.50 | - | 23,586 |
| Feb 11, 2026 | 20.50 | 21.00 | 20.26 | 20.50 | 20.50 | - | 16,283 |
| Feb 10, 2026 | 20.26 | 21.00 | 20.00 | 20.50 | 20.50 | - | 3,555 |
| Feb 9, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Feb 6, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 98,040 |
| Feb 5, 2026 | 20.50 | 20.90 | 20.11 | 20.50 | 20.50 | - | 24,379 |
| Feb 4, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Feb 3, 2026 | 20.50 | 20.13 | 20.13 | 20.50 | 20.50 | - | 23,200 |
| Feb 2, 2026 | 20.50 | 21.00 | 20.11 | 20.50 | 20.50 | 2.50% | 47,029 |
| Jan 30, 2026 | 20.00 | 19.76 | 19.00 | 20.00 | 20.00 | - | 15,223 |
| Jan 29, 2026 | 20.00 | 21.00 | 19.75 | 20.00 | 20.00 | - | 66,783 |
| Jan 28, 2026 | 19.12 | 21.00 | 19.12 | 20.00 | 20.00 | - | 552 |
| Jan 27, 2026 | 20.00 | 19.00 | 19.00 | 20.00 | 20.00 | - | 2,258 |
| Jan 26, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 65,695 |
| Jan 23, 2026 | 20.00 | 21.00 | 19.59 | 20.00 | 20.00 | - | 115,519 |
| Jan 22, 2026 | 20.00 | 21.00 | 20.76 | 20.00 | 20.00 | - | 379 |
| Jan 21, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 39,809 |
| Jan 20, 2026 | 20.00 | 20.90 | 19.59 | 20.00 | 20.00 | - | 22,040 |
| Jan 19, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 80,512 |
| Jan 16, 2026 | 20.00 | 21.00 | 19.50 | 20.00 | 20.00 | - | 17,480 |
| Jan 15, 2026 | 20.00 | 20.76 | 19.56 | 20.00 | 20.00 | - | 7,245 |
| Jan 14, 2026 | 20.00 | 20.80 | 19.50 | 20.00 | 20.00 | - | 10,200 |
| Jan 13, 2026 | 20.00 | 19.43 | 19.38 | 20.00 | 20.00 | - | 22,001 |
| Jan 12, 2026 | 20.00 | 20.78 | 19.11 | 20.00 | 20.00 | - | 6,935 |
| Jan 9, 2026 | 20.00 | 20.80 | 19.16 | 20.00 | 20.00 | - | 129,304 |
| Jan 8, 2026 | 20.00 | 21.00 | 19.43 | 20.00 | 20.00 | - | 21,300 |
| Jan 7, 2026 | 20.00 | 20.00 | 19.40 | 20.00 | 20.00 | - | 211,046 |
| Jan 6, 2026 | 20.00 | 19.53 | 19.40 | 20.00 | 20.00 | - | 41,301 |
| Jan 5, 2026 | 20.00 | 20.78 | 19.46 | 20.00 | 20.00 | - | 62,500 |
| Jan 2, 2026 | 19.50 | 20.46 | 19.45 | 20.00 | 20.00 | 2.56% | 26,114 |
| Dec 31, 2025 | 19.03 | 20.88 | 19.03 | 19.50 | 19.50 | -2.50% | 72,036 |
| Dec 30, 2025 | 20.00 | 21.00 | 20.35 | 20.00 | 20.00 | - | 2,461 |
| Dec 29, 2025 | 20.00 | 21.00 | 19.30 | 20.00 | 20.00 | - | 57,295 |
| Dec 24, 2025 | 20.00 | 20.38 | 20.38 | 20.00 | 20.00 | - | 4,906 |
| Dec 23, 2025 | 20.00 | 21.00 | 19.26 | 20.00 | 20.00 | - | 33,028 |
| Dec 22, 2025 | 20.00 | 20.60 | 19.00 | 20.00 | 20.00 | - | 35,600 |
| Dec 19, 2025 | 20.48 | 20.48 | 19.26 | 20.00 | 20.00 | - | 44,400 |
| Dec 18, 2025 | 19.26 | 20.40 | 19.20 | 20.00 | 20.00 | - | 47,767 |
| Dec 17, 2025 | 20.00 | 20.40 | 19.15 | 20.00 | 20.00 | - | 14,805 |
| Dec 16, 2025 | 20.00 | 20.50 | 19.40 | 20.00 | 20.00 | - | 39,500 |
| Dec 15, 2025 | 20.50 | 21.00 | 19.00 | 20.00 | 20.00 | -2.44% | 129,384 |
| Dec 12, 2025 | 20.30 | 20.54 | 20.00 | 20.50 | 20.50 | 0.99% | 97,838 |
| Dec 11, 2025 | 20.30 | 20.57 | 20.10 | 20.30 | 20.30 | - | 3,302 |
| Dec 10, 2025 | 20.13 | 20.29 | 20.00 | 20.30 | 20.30 | - | 49,003 |
| Dec 9, 2025 | 20.30 | 20.13 | 20.12 | 20.30 | 20.30 | - | 22,050 |
| Dec 8, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Dec 5, 2025 | 20.50 | 20.30 | 20.20 | 20.30 | 20.30 | -0.98% | 35,819 |
| Dec 4, 2025 | 21.00 | 20.85 | 20.00 | 20.50 | 20.50 | -2.38% | 87,011 |
| Dec 3, 2025 | 21.50 | 21.97 | 21.00 | 21.00 | 21.00 | -2.33% | 81,920 |
| Dec 2, 2025 | 21.70 | 21.41 | 21.10 | 21.50 | 21.50 | -0.92% | 19,528 |