Pinewood Technologies Group PLC (LON:PINE)
London · Delayed Price · Currency is GBP · Price in GBX 464.00
+5.00 (1.09%)
Feb 11, 2026, 9:43 AM GMT
LON:PINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 445.00 | 457.50 | 445.00 | 454.50 | - | 0.33% | 73,631 |
| Feb 9, 2026 | 448.00 | 465.00 | 440.00 | 453.00 | 453.00 | 1.46% | 999,725 |
| Feb 6, 2026 | 460.00 | 467.50 | 434.50 | 446.50 | 446.50 | -3.98% | 727,168 |
| 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% | 1,006,336 |
| 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% | 4,014,410 |
| 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% | 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 |