Pinewood Technologies Group PLC (LON:PINE)
London · Delayed Price · Currency is GBP · Price in GBX 315.00
+1.00 (0.32%)
Jul 24, 2026, 4:35 PM GMT
LON:PINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 313.00 | 322.64 | 305.53 | 315.00 | 315.00 | 0.32% | 328,142 |
| Jul 23, 2026 | 320.00 | 320.00 | 308.36 | 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 | 298.62 | 305.50 | 305.50 | -0.16% | 210,714 |
| Jul 20, 2026 | 293.00 | 306.50 | 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 | 307.22 | 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% | 355,500 |
| Jul 10, 2026 | 305.00 | 309.50 | 300.62 | 305.00 | 305.00 | -0.65% | 343,912 |
| Jul 9, 2026 | 295.00 | 309.50 | 295.00 | 307.00 | 307.00 | 3.19% | 735,981 |
| 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 | 291.69 | 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 | 270.26 | 288.00 | 288.00 | 8.27% | 711,417 |
| Jun 30, 2026 | 267.00 | 280.46 | 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 |
| Jun 25, 2026 | 255.00 | 277.80 | 255.00 | 263.50 | 263.50 | 1.74% | 861,497 |
| Jun 24, 2026 | 248.00 | 260.00 | 248.00 | 259.00 | 259.00 | 2.17% | 237,941 |
| Jun 23, 2026 | 242.50 | 256.50 | 241.00 | 253.50 | 253.50 | 2.84% | 1,441,076 |
| Jun 22, 2026 | 242.50 | 252.00 | 241.00 | 246.50 | 246.50 | 1.02% | 211,066 |
| Jun 19, 2026 | 241.00 | 258.50 | 241.00 | 244.00 | 244.00 | -1.01% | 289,392 |
| Jun 18, 2026 | 258.00 | 258.00 | 243.00 | 246.50 | 246.50 | -3.52% | 358,458 |
| Jun 17, 2026 | 244.00 | 258.80 | 244.00 | 255.50 | 255.50 | 3.86% | 313,396 |
| Jun 16, 2026 | 253.00 | 257.50 | 246.00 | 246.00 | 246.00 | -2.19% | 296,274 |
| Jun 15, 2026 | 255.50 | 255.50 | 245.50 | 251.50 | 251.50 | 2.65% | 276,220 |
| Jun 12, 2026 | 250.00 | 252.00 | 243.50 | 245.00 | 245.00 | 1.45% | 191,343 |
| Jun 11, 2026 | 250.00 | 250.00 | 240.00 | 241.50 | 241.50 | -2.82% | 308,585 |
| Jun 10, 2026 | 241.00 | 248.50 | 232.50 | 248.50 | 248.50 | 5.74% | 251,666 |
| Jun 9, 2026 | 247.50 | 253.50 | 235.00 | 235.00 | 235.00 | -5.05% | 230,198 |
| Jun 8, 2026 | 260.50 | 260.50 | 244.00 | 247.50 | 247.50 | -2.56% | 228,874 |
| Jun 5, 2026 | 265.00 | 267.00 | 253.50 | 254.00 | 254.00 | -1.55% | 377,803 |
| Jun 4, 2026 | 255.00 | 264.00 | 253.00 | 258.00 | 258.00 | 0.39% | 419,947 |
| Jun 3, 2026 | 260.00 | 272.50 | 256.50 | 257.00 | 257.00 | -3.20% | 838,692 |
| Jun 2, 2026 | 270.00 | 276.00 | 262.00 | 265.50 | 265.50 | -1.48% | 704,228 |
| Jun 1, 2026 | 272.50 | 287.50 | 269.50 | 269.50 | 269.50 | -0.19% | 548,558 |
| May 29, 2026 | 265.00 | 271.50 | 259.00 | 270.00 | 270.00 | 2.66% | 247,229 |
| May 28, 2026 | 265.00 | 265.00 | 253.00 | 263.00 | 263.00 | 2.73% | 188,099 |
| May 27, 2026 | 265.00 | 265.00 | 256.00 | 256.00 | 256.00 | -1.54% | 301,492 |
| May 26, 2026 | 255.50 | 263.00 | 252.00 | 260.00 | 260.00 | 3.59% | 295,161 |
| May 22, 2026 | 253.00 | 259.50 | 251.00 | 251.00 | 251.00 | -1.18% | 350,366 |
| May 21, 2026 | 259.00 | 261.00 | 246.00 | 254.00 | 254.00 | 1.20% | 253,309 |
| May 20, 2026 | 270.00 | 270.00 | 249.00 | 251.00 | 251.00 | -3.46% | 283,814 |
| May 19, 2026 | 278.00 | 278.00 | 260.00 | 260.00 | 260.00 | -2.44% | 99,618 |
| May 18, 2026 | 278.00 | 278.00 | 264.80 | 266.50 | 266.50 | -0.37% | 405,558 |
| May 15, 2026 | 267.50 | 271.00 | 260.50 | 267.50 | 267.50 | 0.19% | 327,393 |