Pinewood Technologies Group PLC (LON:PINE)
London · Delayed Price · Currency is GBP · Price in GBX 279.50
+14.50 (5.47%)
May 5, 2026, 5:06 PM GMT
LON:PINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 255.00 | 267.50 | 248.90 | 265.00 | 265.00 | 5.79% | 825,494 |
| Apr 30, 2026 | 245.00 | 253.00 | 241.00 | 250.50 | 250.50 | 3.30% | 341,518 |
| Apr 29, 2026 | 245.00 | 245.00 | 236.00 | 242.50 | 242.50 | 2.97% | 241,471 |
| Apr 28, 2026 | 238.00 | 239.00 | 232.00 | 235.50 | 235.50 | -1.46% | 430,370 |
| Apr 27, 2026 | 245.00 | 249.00 | 236.50 | 239.00 | 239.00 | -2.45% | 234,240 |
| Apr 24, 2026 | 245.00 | 251.55 | 236.00 | 245.00 | 245.00 | 1.87% | 514,305 |
| Apr 23, 2026 | 245.00 | 248.80 | 230.50 | 240.50 | 240.50 | 0.42% | 715,378 |
| Apr 22, 2026 | 243.00 | 267.00 | 238.00 | 239.50 | 239.50 | -0.83% | 1,037,119 |
| Apr 21, 2026 | 240.50 | 244.00 | 238.00 | 241.50 | 241.50 | 0.42% | 748,767 |
| Apr 20, 2026 | 243.00 | 243.50 | 236.00 | 240.50 | 240.50 | -0.21% | 505,494 |
| Apr 17, 2026 | 238.50 | 243.97 | 229.00 | 241.00 | 241.00 | 3.88% | 854,805 |
| Apr 16, 2026 | 228.00 | 236.00 | 225.00 | 232.00 | 232.00 | 2.43% | 316,060 |
| Apr 15, 2026 | 220.00 | 227.04 | 216.83 | 226.50 | 226.50 | 4.38% | 541,146 |
| Apr 14, 2026 | 206.00 | 218.00 | 206.00 | 217.00 | 217.00 | 2.12% | 262,998 |
| Apr 13, 2026 | 208.00 | 215.00 | 207.00 | 212.50 | 212.50 | 0.95% | 187,059 |
| Apr 10, 2026 | 207.00 | 215.00 | 207.00 | 210.50 | 210.50 | -0.47% | 208,601 |
| Apr 9, 2026 | 213.00 | 216.50 | 207.50 | 211.50 | 211.50 | -3.42% | 417,038 |
| Apr 8, 2026 | 217.50 | 224.50 | 215.00 | 219.00 | 219.00 | 5.29% | 437,226 |
| Apr 7, 2026 | 207.00 | 216.00 | 207.00 | 208.00 | 208.00 | -1.42% | 257,337 |
| Apr 2, 2026 | 214.00 | 215.50 | 206.00 | 211.00 | 211.00 | -1.17% | 355,565 |
| Apr 1, 2026 | 209.00 | 222.50 | 209.00 | 213.50 | 213.50 | 2.40% | 485,436 |
| Mar 31, 2026 | 211.00 | 217.00 | 208.50 | 208.50 | 208.50 | -1.42% | 405,790 |
| Mar 30, 2026 | 211.00 | 218.50 | 206.62 | 211.50 | 211.50 | -0.24% | 338,371 |
| Mar 27, 2026 | 214.00 | 218.50 | 208.50 | 212.00 | 212.00 | -1.40% | 524,775 |
| Mar 26, 2026 | 210.00 | 219.50 | 210.00 | 215.00 | 215.00 | 0.47% | 447,334 |
| Mar 25, 2026 | 209.00 | 224.48 | 200.00 | 214.00 | 214.00 | -8.94% | 727,762 |
| Mar 24, 2026 | 238.50 | 247.50 | 231.00 | 235.00 | 235.00 | -4.08% | 344,766 |
| Mar 23, 2026 | 241.00 | 250.50 | 233.65 | 245.00 | 245.00 | 2.30% | 402,196 |
| 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 |