Pennant International Group plc (AIM:PEN)
London · Delayed Price · Currency is GBP · Price in GBX 29.00
+0.50 (1.75%)
Aug 14, 2026, 4:13 PM GMT
AIM:PEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 1.75% | 70,227 |
| Aug 13, 2026 | 28.01 | 29.00 | 28.01 | 28.50 | 28.50 | - | 2,010 |
| Aug 12, 2026 | 28.50 | 28.01 | 28.00 | 28.50 | 28.50 | - | 11,542 |
| Aug 11, 2026 | 29.00 | 29.64 | 28.06 | 28.50 | 28.50 | -1.72% | 17,735 |
| Aug 10, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 15,344 |
| Aug 7, 2026 | 29.00 | 28.00 | 28.00 | 29.00 | 29.00 | - | 2 |
| Aug 6, 2026 | 29.50 | 31.00 | 28.00 | 29.00 | 29.00 | -1.69% | 22,812 |
| Aug 5, 2026 | 29.50 | 30.03 | 28.00 | 29.50 | 29.50 | - | 60,705 |
| Aug 4, 2026 | 29.50 | 30.93 | 29.78 | 29.50 | 29.50 | - | 207,107 |
| Aug 3, 2026 | 29.95 | 31.00 | 28.00 | 29.50 | 29.50 | - | 115,633 |
| Jul 31, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jul 30, 2026 | 29.50 | 30.64 | 28.70 | 29.50 | 29.50 | - | 72,018 |
| Jul 29, 2026 | 29.50 | 31.00 | 28.00 | 29.50 | 29.50 | - | 13,133 |
| Jul 28, 2026 | 29.50 | 31.00 | 28.00 | 29.50 | 29.50 | - | 27,766 |
| Jul 27, 2026 | 29.50 | 31.00 | 28.00 | 29.50 | 29.50 | - | 13,616 |
| Jul 24, 2026 | 29.50 | 30.10 | 28.00 | 29.50 | 29.50 | - | 20,003 |
| Jul 23, 2026 | 28.00 | 30.37 | 28.30 | 29.50 | 29.50 | 5.36% | 91,294 |
| Jul 22, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 189,015 |
| Jul 21, 2026 | 28.00 | 28.14 | 27.00 | 28.00 | 28.00 | - | 23,890 |
| Jul 20, 2026 | 27.00 | 27.39 | 27.00 | 28.00 | 28.00 | - | 10,315 |
| Jul 17, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 3,991 |
| Jul 16, 2026 | 28.00 | 28.20 | 27.00 | 28.00 | 28.00 | - | 46,687 |
| Jul 15, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 9,528 |
| Jul 14, 2026 | 28.50 | 30.00 | 27.00 | 28.00 | 28.00 | -1.75% | 23,140 |
| Jul 13, 2026 | 29.00 | 31.00 | 27.00 | 28.50 | 28.50 | 1.79% | 223,835 |
| Jul 10, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 11 |
| Jul 9, 2026 | 28.00 | 28.98 | 28.98 | 28.00 | 28.00 | - | 1,725 |
| Jul 8, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 2,954 |
| Jul 7, 2026 | 28.00 | 29.00 | 29.00 | 28.00 | 28.00 | - | 685 |
| Jul 6, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 46,593 |
| Jul 3, 2026 | 28.00 | 29.00 | 27.20 | 28.00 | 28.00 | - | 143,503 |
| Jul 2, 2026 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | 3.70% | 290,003 |
| Jul 1, 2026 | 26.00 | 28.00 | 25.00 | 27.00 | 27.00 | 3.85% | 175,135 |
| Jun 30, 2026 | 26.50 | 28.00 | 25.00 | 26.00 | 26.00 | -1.89% | 65,493 |
| Jun 29, 2026 | 26.50 | 28.00 | 25.00 | 26.50 | 26.50 | - | 28,534 |
| Jun 26, 2026 | 26.50 | 28.00 | 25.50 | 26.50 | 26.50 | - | 23,155 |
| Jun 25, 2026 | 26.50 | 27.31 | 25.26 | 26.50 | 26.50 | - | 39,449 |
| Jun 24, 2026 | 26.77 | 28.00 | 25.00 | 26.50 | 26.50 | 1.92% | 111,169 |
| Jun 23, 2026 | 26.00 | 26.77 | 26.77 | 26.00 | 26.00 | - | 1,845 |
| Jun 22, 2026 | 25.50 | 27.00 | 24.00 | 26.00 | 26.00 | 1.96% | 82,825 |
| Jun 19, 2026 | 25.00 | 26.75 | 23.00 | 25.50 | 25.50 | 4.08% | 67,271 |
| Jun 18, 2026 | 24.50 | 25.91 | 23.53 | 24.50 | 24.50 | - | 87,659 |
| Jun 17, 2026 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 100 |
| Jun 16, 2026 | 25.50 | 26.00 | 23.00 | 24.50 | 24.50 | -3.92% | 11,302 |
| Jun 15, 2026 | 25.01 | 27.00 | 24.00 | 25.50 | 25.50 | -1.92% | 68,863 |
| Jun 12, 2026 | 24.50 | 27.00 | 24.00 | 26.00 | 26.00 | 10.64% | 482,335 |
| Jun 11, 2026 | 23.50 | 24.00 | 23.79 | 23.50 | 23.50 | - | 9,679 |
| Jun 10, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 241 |
| Jun 9, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 18,791 |
| Jun 8, 2026 | 23.50 | 23.95 | 23.00 | 23.50 | 23.50 | - | 25,470 |