Pinewood Technologies Group PLC (LON:PINE)
London · Delayed Price · Currency is GBP · Price in GBX 245.00
+5.50 (2.30%)
Mar 23, 2026, 4:35 PM GMT
LON:PINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 241.00 | 250.50 | 233.65 | 249.06 | - | 3.99% | 239,345 |
| Mar 20, 2026 | 247.00 | 255.00 | 238.82 | 239.50 | 239.50 | -4.96% | 2,500,983 |
| Mar 19, 2026 | 258.00 | 260.00 | 247.50 | 252.00 | 252.00 | -2.70% | 269,925 |
| Mar 18, 2026 | 261.00 | 263.00 | 256.00 | 259.00 | 259.00 | 0.78% | 220,309 |
| Mar 17, 2026 | 247.00 | 259.00 | 247.00 | 257.00 | 257.00 | 2.80% | 255,470 |
| Mar 16, 2026 | 252.50 | 257.50 | 249.47 | 250.00 | 250.00 | -2.53% | 315,152 |
| Mar 13, 2026 | 260.00 | 264.00 | 252.50 | 256.50 | 256.50 | -1.54% | 179,217 |
| Mar 12, 2026 | 262.00 | 265.00 | 253.50 | 260.50 | 260.50 | -0.95% | 670,132 |
| Mar 11, 2026 | 284.50 | 284.50 | 261.00 | 263.00 | 263.00 | -2.23% | 272,790 |
| Mar 10, 2026 | 279.00 | 279.00 | 269.00 | 269.00 | 269.00 | -0.19% | 261,101 |
| Mar 9, 2026 | 277.00 | 285.50 | 268.50 | 269.50 | 269.50 | -4.60% | 421,999 |
| Mar 6, 2026 | 296.00 | 296.00 | 281.50 | 282.50 | 282.50 | -2.25% | 154,572 |
| Mar 5, 2026 | 291.50 | 291.50 | 278.00 | 289.00 | 289.00 | 2.85% | 319,560 |
| Mar 4, 2026 | 284.50 | 290.00 | 280.00 | 281.00 | 281.00 | -3.27% | 362,110 |
| Mar 3, 2026 | 287.00 | 296.60 | 278.81 | 290.50 | 290.50 | -2.52% | 353,280 |
| Mar 2, 2026 | 285.50 | 299.00 | 283.00 | 298.00 | 298.00 | 2.23% | 377,768 |
| Feb 27, 2026 | 283.50 | 293.50 | 279.91 | 291.50 | 291.50 | 0.69% | 726,586 |
| Feb 26, 2026 | 283.00 | 293.00 | 283.00 | 289.50 | 289.50 | 1.94% | 422,976 |
| Feb 25, 2026 | 300.50 | 305.06 | 284.00 | 284.00 | 284.00 | -5.96% | 779,748 |
| Feb 24, 2026 | 308.50 | 312.50 | 301.42 | 302.00 | 302.00 | -1.63% | 593,671 |
| Feb 23, 2026 | 310.00 | 315.12 | 307.00 | 307.00 | 307.00 | -1.92% | 876,331 |
| Feb 20, 2026 | 309.50 | 319.00 | 309.50 | 313.00 | 313.00 | 0.32% | 655,128 |
| Feb 19, 2026 | 308.50 | 317.00 | 302.50 | 312.00 | 312.00 | 1.63% | 588,377 |
| Feb 18, 2026 | 306.50 | 313.50 | 300.00 | 307.00 | 307.00 | 0.16% | 891,507 |
| Feb 17, 2026 | 295.00 | 307.00 | 289.50 | 306.50 | 306.50 | 4.25% | 1,587,417 |
| Feb 16, 2026 | 328.50 | 333.00 | 288.90 | 294.00 | 294.00 | -32.65% | 4,484,622 |
| Feb 13, 2026 | 457.00 | 462.00 | 436.50 | 436.50 | 436.50 | -4.07% | 286,642 |
| Feb 12, 2026 | 465.00 | 465.00 | 450.00 | 455.00 | 455.00 | -0.33% | 361,342 |
| Feb 11, 2026 | 460.50 | 466.00 | 455.00 | 456.50 | 456.50 | -0.54% | 222,140 |
| Feb 10, 2026 | 445.00 | 459.00 | 445.00 | 459.00 | 459.00 | 1.32% | 219,203 |
| Feb 9, 2026 | 448.00 | 465.00 | 440.00 | 453.00 | 453.00 | 1.46% | 999,725 |
| Feb 6, 2026 | 460.00 | 469.50 | 434.50 | 446.50 | 446.50 | -3.98% | 727,167 |
| Feb 5, 2026 | 471.00 | 472.00 | 465.00 | 465.00 | 465.00 | -1.48% | 2,433,841 |
| Feb 4, 2026 | 474.00 | 475.00 | 472.00 | 472.00 | 472.00 | -0.53% | 988,213 |
| Feb 3, 2026 | 474.00 | 476.50 | 474.00 | 474.50 | 474.50 | -0.42% | 1,006,344 |
| Feb 2, 2026 | 472.00 | 477.00 | 470.00 | 476.50 | 476.50 | 0.95% | 1,145,455 |
| Jan 30, 2026 | 495.00 | 495.00 | 470.00 | 472.00 | 472.00 | 22.44% | 4,633,193 |
| Jan 29, 2026 | 382.00 | 387.00 | 371.00 | 385.50 | 385.50 | 1.45% | 367,009 |
| Jan 28, 2026 | 364.50 | 381.00 | 360.50 | 380.00 | 380.00 | 4.97% | 232,534 |
| Jan 27, 2026 | 369.00 | 369.00 | 358.00 | 362.00 | 362.00 | -1.90% | 217,946 |
| Jan 26, 2026 | 376.00 | 384.50 | 366.33 | 369.00 | 369.00 | -2.25% | 117,145 |
| Jan 23, 2026 | 380.00 | 383.00 | 366.50 | 377.50 | 377.50 | 1.21% | 212,850 |
| Jan 22, 2026 | 341.00 | 374.00 | 341.00 | 373.00 | 373.00 | 8.75% | 267,119 |
| Jan 21, 2026 | 345.00 | 347.00 | 335.50 | 343.00 | 343.00 | -1.29% | 185,217 |
| Jan 20, 2026 | 356.00 | 356.00 | 345.84 | 347.50 | 347.50 | -2.93% | 304,639 |
| Jan 19, 2026 | 343.00 | 361.00 | 341.00 | 358.00 | 358.00 | 1.85% | 342,117 |
| Jan 16, 2026 | 352.50 | 359.50 | 345.00 | 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 | 347.50 | 364.50 | 342.00 | 342.00 | 342.00 | -1.72% | 113,369 |