Pinewood Technologies Group PLC (LON:PINE)
London · Delayed Price · Currency is GBP · Price in GBX 343.00
-4.50 (-1.29%)
Jan 21, 2026, 5:14 PM GMT
LON:PINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 356.00 | 356.00 | 345.84 | 347.50 | 347.50 | -2.93% | 151,585 |
| Jan 19, 2026 | 343.00 | 361.00 | 341.00 | 358.00 | 358.00 | 1.85% | 342,117 |
| Jan 16, 2026 | 352.03 | 358.00 | 351.50 | 351.50 | 351.50 | -0.57% | 188,801 |
| Jan 15, 2026 | 355.00 | 359.50 | 342.50 | 353.50 | 353.50 | 0.28% | 197,116 |
| Jan 14, 2026 | 342.00 | 353.50 | 341.50 | 352.50 | 352.50 | 3.07% | 133,874 |
| Jan 13, 2026 | 355.50 | 349.00 | 342.00 | 342.00 | 342.00 | -1.72% | 113,368 |
| Jan 12, 2026 | 351.50 | 355.53 | 345.50 | 348.00 | 348.00 | -1.56% | 40,706 |
| Jan 9, 2026 | 352.00 | 363.00 | 350.50 | 353.50 | 353.50 | 1.00% | 61,209 |
| Jan 8, 2026 | 362.50 | 357.00 | 348.00 | 350.00 | 350.00 | -1.82% | 127,686 |
| Jan 7, 2026 | 346.00 | 357.00 | 341.50 | 356.50 | 356.50 | 2.44% | 639,852 |
| Jan 6, 2026 | 358.00 | 360.00 | 345.00 | 348.00 | 348.00 | -2.66% | 159,814 |
| Jan 5, 2026 | 353.00 | 361.00 | 346.50 | 357.50 | 357.50 | 1.71% | 63,282 |
| Jan 2, 2026 | 356.00 | 363.00 | 351.50 | 351.50 | 351.50 | -1.82% | 609,952 |
| Dec 31, 2025 | 353.50 | 358.50 | 353.00 | 358.00 | 358.00 | 0.99% | 13,012 |
| Dec 30, 2025 | 357.50 | 361.50 | 352.00 | 354.50 | 354.50 | -0.56% | 78,098 |
| Dec 29, 2025 | 354.00 | 357.50 | 349.00 | 356.50 | 356.50 | 0.28% | 226,077 |
| Dec 24, 2025 | 353.00 | 359.50 | 353.00 | 355.50 | 355.50 | -0.28% | 22,023 |
| Dec 23, 2025 | 358.00 | 358.00 | 352.00 | 356.50 | 356.50 | 0.71% | 325,636 |
| Dec 22, 2025 | 350.50 | 361.00 | 347.00 | 354.00 | 354.00 | 1.14% | 139,482 |
| Dec 19, 2025 | 370.00 | 370.00 | 350.00 | 350.00 | 350.00 | -4.50% | 1,535,644 |
| Dec 18, 2025 | 358.00 | 374.50 | 352.50 | 366.50 | 366.50 | 2.52% | 344,896 |
| Dec 17, 2025 | 375.00 | 375.00 | 357.50 | 357.50 | 357.50 | -0.14% | 120,622 |
| Dec 16, 2025 | 362.50 | 363.00 | 355.50 | 358.00 | 358.00 | -1.65% | 70,504 |
| Dec 15, 2025 | 375.00 | 375.00 | 359.00 | 364.00 | 364.00 | 0.14% | 406,207 |
| Dec 12, 2025 | 365.00 | 379.50 | 358.50 | 363.50 | 363.50 | - | 252,887 |
| Dec 11, 2025 | 384.00 | 384.00 | 361.00 | 363.50 | 363.50 | -1.36% | 443,065 |
| Dec 10, 2025 | 370.00 | 373.50 | 363.50 | 368.50 | 368.50 | 0.82% | 197,350 |
| Dec 9, 2025 | 377.00 | 377.00 | 362.50 | 365.50 | 365.50 | 0.14% | 64,744 |
| Dec 8, 2025 | 368.00 | 376.50 | 361.00 | 365.00 | 365.00 | -1.35% | 199,226 |
| Dec 5, 2025 | 357.00 | 372.50 | 357.00 | 370.00 | 370.00 | 2.92% | 108,947 |
| Dec 4, 2025 | 353.50 | 361.00 | 353.00 | 359.50 | 359.50 | 0.70% | 120,321 |
| Dec 3, 2025 | 358.00 | 367.00 | 343.00 | 357.00 | 357.00 | -0.70% | 334,028 |
| Dec 2, 2025 | 365.00 | 369.50 | 356.00 | 359.50 | 359.50 | -1.51% | 153,993 |
| Dec 1, 2025 | 358.00 | 371.50 | 351.50 | 365.00 | 365.00 | 2.53% | 330,921 |
| Nov 28, 2025 | 353.50 | 360.00 | 350.00 | 356.00 | 356.00 | 0.56% | 409,894 |
| Nov 27, 2025 | 349.00 | 356.50 | 347.00 | 354.00 | 354.00 | 1.29% | 241,174 |
| Nov 26, 2025 | 335.00 | 350.50 | 335.00 | 349.50 | 349.50 | 0.43% | 99,202 |
| Nov 25, 2025 | 339.00 | 354.00 | 336.00 | 348.00 | 348.00 | 2.81% | 72,635 |
| Nov 24, 2025 | 346.00 | 349.50 | 336.00 | 338.50 | 338.50 | -1.31% | 103,349 |
| Nov 21, 2025 | 342.00 | 347.00 | 335.00 | 343.00 | 343.00 | -1.72% | 182,174 |
| Nov 20, 2025 | 337.50 | 354.00 | 334.00 | 349.00 | 349.00 | 4.49% | 354,943 |
| Nov 19, 2025 | 342.50 | 342.50 | 327.00 | 334.00 | 334.00 | 1.83% | 206,009 |
| Nov 18, 2025 | 328.00 | 331.50 | 325.00 | 328.00 | 328.00 | -2.38% | 115,007 |
| Nov 17, 2025 | 340.00 | 343.50 | 332.50 | 336.00 | 336.00 | -0.88% | 98,863 |
| Nov 14, 2025 | 335.00 | 341.25 | 332.00 | 339.00 | 339.00 | -0.29% | 271,155 |
| Nov 13, 2025 | 345.00 | 366.00 | 337.50 | 340.00 | 340.00 | -2.58% | 192,900 |
| Nov 12, 2025 | 346.00 | 352.50 | 345.00 | 349.00 | 349.00 | 0.87% | 114,767 |
| Nov 11, 2025 | 352.00 | 363.50 | 346.00 | 346.00 | 346.00 | -2.54% | 110,497 |
| Nov 10, 2025 | 355.00 | 369.00 | 352.00 | 355.00 | 355.00 | -1.39% | 450,248 |
| Nov 7, 2025 | 355.00 | 363.50 | 355.00 | 360.00 | 360.00 | 0.14% | 185,062 |