Pennant International Group plc (AIM:PEN)
London · Delayed Price · Currency is GBP · Price in GBX 31.00
+1.00 (3.33%)
Sep 25, 2026, 3:29 PM GMT
AIM:PEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 29.96 | 31.00 | 29.25 | 31.00 | - | 3.33% | 41,723 |
| 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 |
| 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 |