Pennant International Group plc (AIM:PEN)
London · Delayed Price · Currency is GBP · Price in GBX 32.81
-0.19 (-0.58%)
Oct 16, 2026, 4:22 PM GMT
AIM:PEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 33.00 | 33.00 | 32.79 | 32.81 | 32.81 | -0.58% | 54,760 |
| Oct 15, 2026 | 33.00 | 34.00 | 32.79 | 33.00 | 33.00 | - | 24,930 |
| Oct 14, 2026 | 34.00 | 34.00 | 32.70 | 33.00 | 33.00 | - | 1,028 |
| Oct 13, 2026 | 34.00 | 34.00 | 33.94 | 33.00 | 33.00 | - | 8,839 |
| Oct 12, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 45,166 |
| Oct 9, 2026 | 33.90 | 33.90 | 33.90 | 33.00 | 33.00 | - | 2,949 |
| Oct 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 7, 2026 | 32.67 | 33.90 | 32.00 | 33.00 | 33.00 | - | 105,176 |
| Oct 6, 2026 | 32.66 | 34.00 | 32.00 | 33.00 | 33.00 | - | 161,571 |
| Oct 5, 2026 | 32.00 | 34.00 | 31.00 | 33.00 | 33.00 | 3.13% | 36,127 |
| Oct 2, 2026 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 56,932 |
| Oct 1, 2026 | 32.00 | 33.00 | 31.20 | 32.00 | 32.00 | - | 67,823 |
| Sep 30, 2026 | 31.30 | 33.00 | 31.30 | 32.00 | 32.00 | - | 19,347 |
| Sep 29, 2026 | 31.88 | 33.00 | 30.00 | 32.00 | 32.00 | 6.67% | 273,160 |
| Sep 28, 2026 | 30.68 | 31.00 | 29.00 | 30.00 | 30.00 | - | 53,523 |
| Sep 25, 2026 | 30.00 | 31.00 | 29.25 | 30.00 | 30.00 | - | 41,722 |
| Sep 24, 2026 | 31.00 | 31.00 | 29.20 | 30.00 | 30.00 | - | 11,065 |
| Sep 23, 2026 | 30.00 | 31.00 | 31.00 | 30.00 | 30.00 | - | 290 |
| Sep 22, 2026 | 29.91 | 30.68 | 29.91 | 30.00 | 30.00 | - | 68,831 |
| Sep 21, 2026 | 30.50 | 31.00 | 29.00 | 30.00 | 30.00 | - | 174,088 |
| Sep 18, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | -1.64% | 95,293 |
| Sep 17, 2026 | 30.50 | 30.90 | 30.05 | 30.50 | 30.50 | - | 16,320 |
| Sep 16, 2026 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | 1.67% | 177,173 |
| Sep 15, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 116,931 |
| Sep 14, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | 1.69% | 117,106 |
| Sep 11, 2026 | 29.50 | 30.00 | 30.00 | 29.50 | 29.50 | - | 6 |
| Sep 10, 2026 | 30.00 | 30.00 | 29.70 | 29.50 | 29.50 | - | 25,268 |
| Sep 9, 2026 | 30.00 | 30.00 | 29.00 | 29.50 | 29.50 | - | 64,809 |
| Sep 8, 2026 | 29.00 | 30.00 | 29.00 | 29.50 | 29.50 | 1.72% | 142,557 |
| Sep 7, 2026 | 29.00 | 30.00 | 29.38 | 29.00 | 29.00 | - | 133,522 |
| Sep 4, 2026 | 29.00 | 30.00 | 29.10 | 29.00 | 29.00 | - | 158,899 |
| Sep 3, 2026 | 29.00 | 30.00 | 29.10 | 29.00 | 29.00 | - | 21,008 |
| Sep 2, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | -1.69% | 83,362 |
| Sep 1, 2026 | 29.00 | 30.23 | 28.80 | 29.50 | 29.50 | 1.72% | 191,326 |
| Aug 28, 2026 | 29.58 | 31.00 | 28.00 | 29.00 | 29.00 | -1.69% | 159,610 |
| Aug 27, 2026 | 29.50 | 30.40 | 29.55 | 29.50 | 29.50 | - | 23,486 |
| Aug 26, 2026 | 30.00 | 31.00 | 29.45 | 29.50 | 29.50 | -1.67% | 64,660 |
| Aug 25, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3.45% | 236,451 |
| Aug 24, 2026 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 109,760 |
| Aug 21, 2026 | 29.90 | 29.90 | 28.71 | 29.00 | 29.00 | - | 40,540 |
| Aug 20, 2026 | 29.90 | 30.00 | 28.52 | 29.00 | 29.00 | - | 55,024 |
| Aug 19, 2026 | 29.48 | 29.48 | 28.50 | 29.00 | 29.00 | - | 40,235 |
| Aug 18, 2026 | 30.00 | 30.00 | 29.48 | 29.00 | 29.00 | - | 10,783 |
| Aug 17, 2026 | 28.22 | 30.00 | 28.22 | 29.00 | 29.00 | - | 37,028 |
| 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 |