Pennant International Group plc (AIM:PEN)
London · Delayed Price · Currency is GBP · Price in GBX 26.90
+0.90 (3.46%)
Jun 15, 2026, 8:39 AM GMT
AIM:PEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 24.00 | 25.00 | 23.00 | 23.50 | 23.50 | -2.08% | 42,334 |
| Jun 4, 2026 | 23.50 | 24.00 | 23.00 | 24.00 | 24.00 | 2.13% | 57,588 |
| Jun 3, 2026 | 23.60 | 23.97 | 23.00 | 23.50 | 23.50 | - | 64,925 |
| Jun 2, 2026 | 23.97 | 23.97 | 23.10 | 23.50 | 23.50 | - | 53,045 |
| Jun 1, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 112,818 |
| May 29, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 136,208 |
| May 28, 2026 | 23.00 | 24.00 | 23.50 | 23.50 | 23.50 | 2.17% | 109,498 |
| May 27, 2026 | 23.00 | 24.75 | 22.00 | 23.00 | 23.00 | - | 104,682 |
| May 26, 2026 | 22.50 | 24.00 | 21.00 | 23.00 | 23.00 | 2.22% | 229,119 |
| May 22, 2026 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | - | 29,381 |
| May 21, 2026 | 22.50 | 23.99 | 22.94 | 22.50 | 22.50 | - | 19,807 |
| May 20, 2026 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | -2.17% | 72,289 |
| May 19, 2026 | 21.00 | 24.00 | 20.00 | 23.00 | 23.00 | 15.00% | 362,301 |
| May 18, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 42,175 |
| May 15, 2026 | 20.00 | 20.50 | 19.55 | 20.00 | 20.00 | - | 66,369 |
| May 14, 2026 | 20.00 | 21.00 | 20.44 | 20.00 | 20.00 | - | 14,673 |
| May 13, 2026 | 20.00 | 20.30 | 19.00 | 20.00 | 20.00 | - | 62,837 |
| May 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| May 11, 2026 | 19.50 | 21.00 | 18.00 | 20.00 | 20.00 | 11.11% | 132,268 |
| May 8, 2026 | 19.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 33,626 |
| May 7, 2026 | 18.50 | 19.00 | 17.00 | 18.00 | 18.00 | -2.70% | 11,295 |
| May 6, 2026 | 18.50 | 19.00 | 17.50 | 18.50 | 18.50 | - | 159,122 |
| May 5, 2026 | 18.00 | 19.00 | 18.00 | 18.50 | 18.50 | 2.78% | 19,894 |
| May 1, 2026 | 18.00 | 19.00 | 17.21 | 18.00 | 18.00 | - | 1,981 |
| Apr 30, 2026 | 18.00 | 18.65 | 18.65 | 18.00 | 18.00 | - | 22,926 |
| Apr 29, 2026 | 18.00 | 19.00 | 17.50 | 18.00 | 18.00 | - | 32,896 |
| Apr 28, 2026 | 18.00 | 17.00 | 17.00 | 18.00 | 18.00 | - | 236 |
| Apr 27, 2026 | 18.00 | 17.75 | 17.75 | 18.00 | 18.00 | - | 10,000 |
| Apr 24, 2026 | 18.00 | 19.00 | 17.75 | 18.00 | 18.00 | - | 12,935 |
| Apr 23, 2026 | 19.00 | 19.00 | 19.00 | 18.00 | 18.00 | - | 200 |
| Apr 22, 2026 | 18.00 | 19.00 | 19.00 | 18.00 | 18.00 | - | 8 |
| Apr 21, 2026 | 18.20 | 17.75 | 17.00 | 18.00 | 18.00 | -1.10% | 17,643 |
| Apr 20, 2026 | 18.20 | 18.65 | 17.40 | 18.20 | 18.20 | - | 5,119 |
| Apr 17, 2026 | 17.50 | 18.00 | 17.50 | 18.20 | 18.20 | -4.21% | 111,534 |
| Apr 16, 2026 | 19.00 | 18.96 | 18.04 | 19.00 | 19.00 | - | 17,640 |
| Apr 15, 2026 | 19.00 | 18.50 | 17.50 | 19.00 | 19.00 | - | 164,173 |
| Apr 14, 2026 | 19.00 | 18.12 | 18.12 | 19.00 | 19.00 | - | 22,293 |
| Apr 13, 2026 | 19.00 | 19.15 | 18.00 | 19.00 | 19.00 | - | 51,063 |
| Apr 10, 2026 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 2,604 |
| Apr 9, 2026 | 18.75 | 20.00 | 18.00 | 19.00 | 19.00 | 1.33% | 101,499 |
| Apr 8, 2026 | 18.75 | 20.00 | 17.53 | 18.75 | 18.75 | 2.74% | 125,050 |
| Apr 7, 2026 | 18.00 | 19.00 | 17.25 | 18.25 | 18.25 | 1.39% | 23,512 |
| Apr 2, 2026 | 19.50 | 21.00 | 17.17 | 18.00 | 18.00 | -7.69% | 356,162 |
| Apr 1, 2026 | 19.50 | 18.20 | 18.10 | 19.50 | 19.50 | - | 14,113 |
| Mar 31, 2026 | 21.00 | 21.00 | 19.00 | 19.50 | 19.50 | - | 25,003 |