Pinewood Technologies Group PLC (LON:PINE)
London · Delayed Price · Currency is GBP · Price in GBX 430.50
-3.50 (-0.81%)
Aug 14, 2026, 4:35 PM GMT
LON:PINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 439.00 | 439.50 | 427.00 | 430.50 | 430.50 | -0.81% | 241,095 |
| Aug 13, 2026 | 439.00 | 439.00 | 429.00 | 434.00 | 434.00 | 0.93% | 310,948 |
| Aug 12, 2026 | 430.50 | 434.50 | 426.00 | 430.00 | 430.00 | -0.12% | 354,654 |
| Aug 11, 2026 | 430.50 | 433.50 | 426.00 | 430.50 | 430.50 | 0.35% | 694,752 |
| 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% | 570,040 |
| 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 | 423.50 | 431.50 | 431.50 | 1.05% | 765,382 |
| Aug 3, 2026 | 425.00 | 433.25 | 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 | 416.67 | 435.00 | 435.00 | 4.07% | 1,708,997 |
| Jul 27, 2026 | 425.00 | 426.00 | 410.00 | 418.00 | 418.00 | 32.70% | 4,054,788 |
| 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 |