Pinewood Technologies Group PLC (LON:PINE)
London · Delayed Price · Currency is GBP · Price in GBX 449.50
-1.50 (-0.33%)
Sep 4, 2026, 4:35 PM GMT
LON:PINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 460.00 | 460.00 | 447.86 | 449.50 | 449.50 | -0.33% | 259,216 |
| Sep 3, 2026 | 454.00 | 454.00 | 449.00 | 451.00 | 451.00 | 0.33% | 461,796 |
| Sep 2, 2026 | 450.00 | 452.50 | 449.00 | 449.50 | 449.50 | -0.22% | 257,189 |
| Sep 1, 2026 | 449.00 | 455.00 | 449.00 | 450.50 | 450.50 | -0.33% | 520,211 |
| Aug 28, 2026 | 447.00 | 456.00 | 447.00 | 452.00 | 452.00 | -0.55% | 546,227 |
| Aug 27, 2026 | 453.50 | 456.00 | 448.50 | 454.50 | 454.50 | 1.00% | 430,684 |
| Aug 26, 2026 | 449.00 | 451.00 | 447.00 | 450.00 | 450.00 | - | 719,796 |
| Aug 25, 2026 | 448.00 | 452.50 | 445.70 | 450.00 | 450.00 | 0.45% | 534,018 |
| Aug 24, 2026 | 445.00 | 449.50 | 444.00 | 448.00 | 448.00 | 0.56% | 1,173,322 |
| Aug 21, 2026 | 444.50 | 446.50 | 444.00 | 445.50 | 445.50 | 0.11% | 2,850,869 |
| Aug 20, 2026 | 444.00 | 448.00 | 441.50 | 445.00 | 445.00 | 0.23% | 5,500,592 |
| Aug 19, 2026 | 439.00 | 449.50 | 423.00 | 444.00 | 444.00 | 3.98% | 5,371,420 |
| Aug 18, 2026 | 427.00 | 432.00 | 425.00 | 427.00 | 427.00 | - | 183,992 |
| Aug 17, 2026 | 426.50 | 433.50 | 425.00 | 427.00 | 427.00 | -0.81% | 234,242 |
| Aug 14, 2026 | 439.00 | 439.50 | 427.00 | 430.50 | 430.50 | -0.81% | 241,095 |
| Aug 13, 2026 | 439.00 | 439.00 | 425.50 | 434.00 | 434.00 | 0.93% | 310,949 |
| Aug 12, 2026 | 430.50 | 434.50 | 426.00 | 430.00 | 430.00 | -0.12% | 354,654 |
| Aug 11, 2026 | 430.50 | 433.50 | 425.50 | 430.50 | 430.50 | 0.35% | 1,294,753 |
| Aug 10, 2026 | 425.50 | 431.00 | 425.50 | 429.00 | 429.00 | -0.23% | 399,602 |
| Aug 7, 2026 | 423.00 | 433.50 | 423.00 | 430.00 | 430.00 | 0.47% | 578,040 |
| Aug 6, 2026 | 430.50 | 438.50 | 423.50 | 428.00 | 428.00 | -1.15% | 419,426 |
| Aug 5, 2026 | 431.50 | 435.00 | 424.50 | 433.00 | 433.00 | 0.35% | 1,165,135 |
| Aug 4, 2026 | 427.00 | 433.50 | 423.00 | 431.50 | 431.50 | 1.05% | 784,736 |
| Aug 3, 2026 | 425.00 | 433.30 | 423.50 | 427.00 | 427.00 | -0.70% | 1,952,675 |
| Jul 31, 2026 | 437.00 | 438.00 | 425.50 | 430.00 | 430.00 | -0.23% | 952,020 |
| Jul 30, 2026 | 428.00 | 431.00 | 425.00 | 431.00 | 431.00 | 0.23% | 876,178 |
| Jul 29, 2026 | 432.00 | 435.50 | 425.00 | 430.00 | 430.00 | -1.15% | 1,128,704 |
| Jul 28, 2026 | 418.50 | 435.00 | 416.70 | 435.00 | 435.00 | 4.07% | 1,708,997 |
| Jul 27, 2026 | 425.00 | 426.00 | 410.00 | 418.00 | 418.00 | 32.70% | 4,054,796 |
| Jul 24, 2026 | 313.00 | 322.60 | 305.50 | 315.00 | 315.00 | 0.32% | 328,142 |
| Jul 23, 2026 | 320.00 | 320.00 | 308.40 | 314.00 | 314.00 | -0.16% | 401,216 |
| Jul 22, 2026 | 305.50 | 315.00 | 301.00 | 314.50 | 314.50 | 2.95% | 416,932 |
| Jul 21, 2026 | 301.00 | 308.00 | 298.60 | 305.50 | 305.50 | -0.16% | 210,714 |
| Jul 20, 2026 | 293.00 | 307.00 | 293.00 | 306.00 | 306.00 | 0.99% | 218,390 |
| Jul 17, 2026 | 308.50 | 308.50 | 293.50 | 303.00 | 303.00 | 1.34% | 735,982 |
| Jul 16, 2026 | 294.50 | 307.20 | 293.00 | 299.00 | 299.00 | -0.33% | 435,059 |
| Jul 15, 2026 | 295.00 | 300.00 | 277.50 | 300.00 | 300.00 | 4.17% | 372,538 |
| Jul 14, 2026 | 298.00 | 301.50 | 288.00 | 288.00 | 288.00 | -3.19% | 449,678 |
| Jul 13, 2026 | 310.00 | 310.00 | 295.50 | 297.50 | 297.50 | -2.46% | 380,500 |
| Jul 10, 2026 | 305.00 | 309.50 | 300.60 | 305.00 | 305.00 | -0.65% | 343,912 |
| Jul 9, 2026 | 295.00 | 309.50 | 295.00 | 307.00 | 307.00 | 3.19% | 1,089,838 |
| Jul 8, 2026 | 297.00 | 305.00 | 286.50 | 297.50 | 297.50 | 1.02% | 1,035,690 |
| Jul 7, 2026 | 289.00 | 306.50 | 289.00 | 294.50 | 294.50 | -1.83% | 391,587 |
| Jul 6, 2026 | 300.50 | 308.00 | 291.70 | 300.00 | 300.00 | -1.48% | 347,047 |
| Jul 3, 2026 | 293.00 | 308.50 | 293.00 | 304.50 | 304.50 | 1.33% | 580,649 |
| Jul 2, 2026 | 285.00 | 301.50 | 284.00 | 300.50 | 300.50 | 4.34% | 1,175,572 |
| Jul 1, 2026 | 273.00 | 292.50 | 270.30 | 288.00 | 288.00 | 8.27% | 711,417 |
| Jun 30, 2026 | 267.00 | 280.50 | 266.00 | 266.00 | 266.00 | -2.21% | 366,050 |
| Jun 29, 2026 | 270.00 | 276.00 | 262.50 | 272.00 | 272.00 | 2.84% | 315,969 |
| Jun 26, 2026 | 263.00 | 268.60 | 257.00 | 264.50 | 264.50 | 0.38% | 543,066 |