Pinewood Technologies Group PLC (LON:PINE)
London · Delayed Price · Currency is GBP · Price in GBX 420.00
+0.50 (0.12%)
Sep 30, 2025, 3:35 PM BST
LON:PINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 435.00 | 435.00 | 415.00 | 416.50 | 416.50 | -0.72% | 66,800 |
| Sep 29, 2025 | 435.00 | 435.00 | 410.50 | 419.50 | 419.50 | -0.24% | 368,233 |
| Sep 26, 2025 | 434.00 | 438.50 | 419.00 | 420.50 | 420.50 | -3.22% | 253,653 |
| Sep 25, 2025 | 459.00 | 459.00 | 432.50 | 434.50 | 434.50 | -3.44% | 521,422 |
| Sep 24, 2025 | 503.00 | 505.26 | 448.95 | 450.00 | 450.00 | -14.93% | 1,911,335 |
| Sep 23, 2025 | 535.50 | 540.00 | 522.00 | 529.00 | 529.00 | -0.19% | 337,370 |
| Sep 22, 2025 | 538.00 | 545.16 | 528.00 | 530.00 | 530.00 | -1.67% | 220,712 |
| Sep 19, 2025 | 557.00 | 557.00 | 535.12 | 539.00 | 539.00 | -2.71% | 653,952 |
| Sep 18, 2025 | 558.00 | 559.00 | 545.00 | 554.00 | 554.00 | 0.91% | 105,732 |
| Sep 17, 2025 | 551.00 | 563.00 | 549.00 | 549.00 | 549.00 | - | 97,825 |
| Sep 16, 2025 | 558.00 | 561.00 | 547.00 | 549.00 | 549.00 | -1.61% | 152,957 |
| Sep 15, 2025 | 575.00 | 575.00 | 550.00 | 558.00 | 558.00 | 0.54% | 1,949,927 |
| Sep 12, 2025 | 541.00 | 569.00 | 541.00 | 555.00 | 555.00 | 2.59% | 271,011 |
| Sep 11, 2025 | 542.00 | 557.00 | 541.00 | 541.00 | 541.00 | -0.55% | 175,024 |
| Sep 10, 2025 | 533.00 | 545.00 | 531.00 | 544.00 | 544.00 | 2.26% | 197,302 |
| Sep 9, 2025 | 519.00 | 535.00 | 519.00 | 532.00 | 532.00 | 0.95% | 512,756 |
| Sep 8, 2025 | 526.36 | 534.00 | 519.50 | 527.00 | 527.00 | 0.38% | 266,324 |
| Sep 5, 2025 | 520.00 | 529.00 | 516.00 | 525.00 | 525.00 | 1.16% | 74,704 |
| Sep 4, 2025 | 508.00 | 519.00 | 508.00 | 519.00 | 519.00 | 2.17% | 50,027 |
| Sep 3, 2025 | 503.32 | 510.00 | 501.18 | 508.00 | 508.00 | 0.40% | 49,154 |
| Sep 2, 2025 | 507.00 | 508.00 | 498.50 | 506.00 | 506.00 | -2.32% | 112,217 |
| Sep 1, 2025 | 504.00 | 519.00 | 504.00 | 518.00 | 518.00 | 0.78% | 64,563 |
| Aug 29, 2025 | 519.00 | 519.00 | 506.00 | 514.00 | 514.00 | -0.19% | 77,991 |
| Aug 28, 2025 | 514.41 | 519.00 | 507.00 | 515.00 | 515.00 | 0.98% | 43,604 |
| Aug 27, 2025 | 520.00 | 520.00 | 506.00 | 510.00 | 510.00 | -1.73% | 83,792 |
| Aug 26, 2025 | 525.00 | 527.00 | 505.00 | 519.00 | 519.00 | -0.57% | 328,263 |
| Aug 22, 2025 | 512.00 | 528.00 | 512.00 | 522.00 | 522.00 | -0.19% | 84,989 |
| Aug 21, 2025 | 522.26 | 528.82 | 517.76 | 523.00 | 523.00 | 0.38% | 147,926 |
| Aug 20, 2025 | 539.00 | 539.00 | 521.00 | 521.00 | 521.00 | -1.70% | 99,976 |
| Aug 19, 2025 | 527.80 | 538.00 | 521.00 | 530.00 | 530.00 | - | 41,227 |
| Aug 18, 2025 | 521.00 | 530.00 | 517.00 | 530.00 | 530.00 | 1.92% | 144,279 |
| Aug 15, 2025 | 505.64 | 525.00 | 505.64 | 520.00 | 520.00 | 0.39% | 52,322 |
| Aug 14, 2025 | 518.00 | 521.00 | 511.00 | 518.00 | 518.00 | - | 29,991 |
| Aug 13, 2025 | 504.00 | 527.00 | 504.00 | 518.00 | 518.00 | 0.39% | 27,882 |
| Aug 12, 2025 | 528.00 | 528.00 | 509.00 | 516.00 | 516.00 | 0.78% | 53,620 |
| Aug 11, 2025 | 530.00 | 530.00 | 508.00 | 512.00 | 512.00 | -0.19% | 66,430 |
| Aug 8, 2025 | 510.00 | 526.00 | 510.00 | 513.00 | 513.00 | -1.72% | 18,223 |
| Aug 7, 2025 | 517.00 | 527.00 | 517.00 | 522.00 | 522.00 | 0.77% | 44,107 |
| Aug 6, 2025 | 518.00 | 523.00 | 501.95 | 518.00 | 518.00 | -0.77% | 87,245 |
| Aug 5, 2025 | 516.00 | 525.00 | 510.00 | 522.00 | 522.00 | 1.56% | 393,735 |
| Aug 4, 2025 | 469.00 | 515.00 | 469.00 | 514.00 | 514.00 | 6.86% | 183,940 |
| Aug 1, 2025 | 487.50 | 487.50 | 472.50 | 481.00 | 481.00 | -0.41% | 65,888 |
| Jul 31, 2025 | 463.00 | 484.00 | 460.51 | 483.00 | 483.00 | 4.32% | 146,103 |
| Jul 30, 2025 | 472.00 | 483.50 | 457.32 | 463.00 | 463.00 | -1.49% | 76,124 |
| Jul 29, 2025 | 475.50 | 487.00 | 468.50 | 470.00 | 470.00 | -1.16% | 66,821 |
| Jul 28, 2025 | 482.50 | 489.50 | 473.00 | 475.50 | 475.50 | -1.45% | 65,023 |
| Jul 25, 2025 | 502.00 | 503.00 | 480.00 | 482.50 | 482.50 | -2.92% | 56,003 |
| Jul 24, 2025 | 498.00 | 507.00 | 496.00 | 497.00 | 497.00 | -0.10% | 40,322 |
| Jul 23, 2025 | 493.00 | 509.00 | 493.00 | 497.50 | 497.50 | - | 29,195 |
| Jul 22, 2025 | 498.00 | 500.00 | 483.00 | 497.50 | 497.50 | 0.30% | 167,944 |