Pinewood Technologies Group PLC (LON:PINE)
London · Delayed Price · Currency is GBP · Price in GBX 515.00
+5.00 (0.98%)
Aug 28, 2025, 4:35 PM BST
LON:PINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 514.41 | 519.00 | 507.00 | 513.00 | 513.00 | 0.59% | 13,280 |
| 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 |
| Jul 21, 2025 | 506.09 | 509.00 | 486.00 | 496.00 | 496.00 | -1.20% | 26,978 |
| Jul 18, 2025 | 502.35 | 507.00 | 489.00 | 502.00 | 502.00 | 1.52% | 260,210 |
| Jul 17, 2025 | 499.00 | 504.00 | 491.50 | 494.50 | 494.50 | -0.60% | 54,472 |
| Jul 16, 2025 | 495.00 | 502.00 | 483.50 | 497.50 | 497.50 | 2.47% | 123,576 |
| Jul 15, 2025 | 495.00 | 495.00 | 483.00 | 485.50 | 485.50 | -0.31% | 52,549 |
| Jul 14, 2025 | 475.00 | 490.50 | 475.00 | 487.00 | 487.00 | 1.25% | 78,957 |
| Jul 11, 2025 | 477.49 | 483.94 | 474.00 | 481.00 | 481.00 | 0.84% | 53,945 |
| Jul 10, 2025 | 485.76 | 485.76 | 475.00 | 477.00 | 477.00 | 0.32% | 85,638 |
| Jul 9, 2025 | 475.00 | 480.50 | 456.50 | 475.50 | 475.50 | 0.63% | 52,893 |
| Jul 8, 2025 | 450.00 | 477.00 | 450.00 | 472.50 | 472.50 | 0.85% | 56,181 |
| Jul 7, 2025 | 463.00 | 480.50 | 443.50 | 468.50 | 468.50 | 2.52% | 124,100 |
| Jul 4, 2025 | 465.00 | 465.00 | 454.00 | 457.00 | 457.00 | -0.87% | 33,670 |
| Jul 3, 2025 | 465.00 | 465.00 | 434.50 | 461.00 | 461.00 | 3.60% | 740,944 |
| Jul 2, 2025 | 432.50 | 455.50 | 432.50 | 445.00 | 445.00 | -1.11% | 31,824 |
| Jul 1, 2025 | 443.00 | 454.50 | 440.00 | 450.00 | 450.00 | 0.90% | 45,526 |
| Jun 30, 2025 | 432.50 | 459.50 | 432.50 | 446.00 | 446.00 | 0.56% | 66,776 |
| Jun 27, 2025 | 433.50 | 445.50 | 433.00 | 443.50 | 443.50 | - | 62,638 |
| Jun 26, 2025 | 444.50 | 444.50 | 434.00 | 443.50 | 443.50 | 0.45% | 34,197 |
| Jun 25, 2025 | 466.00 | 466.00 | 435.00 | 441.50 | 441.50 | -1.12% | 70,892 |
| Jun 24, 2025 | 449.25 | 462.50 | 443.50 | 446.50 | 446.50 | -0.78% | 1,282,979 |
| Jun 23, 2025 | 462.50 | 462.50 | 442.50 | 450.00 | 450.00 | -0.88% | 616,341 |
| Jun 20, 2025 | 443.50 | 471.50 | 442.50 | 454.00 | 454.00 | 1.57% | 1,126,616 |
| Jun 19, 2025 | 449.00 | 451.00 | 444.00 | 447.00 | 447.00 | -0.33% | 1,563,648 |