Pensana Plc (LON:PRE)
London · Delayed Price · Currency is GBP · Price in GBX 70.30
+0.60 (0.86%)
At close: Sep 7, 2026
Pensana Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 70.00 | 74.90 | 68.70 | 70.30 | 70.30 | 0.86% | 578,114 |
| Sep 4, 2026 | 72.80 | 72.80 | 69.00 | 69.70 | 69.70 | -0.43% | 106,047 |
| Sep 3, 2026 | 71.70 | 71.90 | 68.28 | 70.00 | 70.00 | 3.40% | 383,271 |
| Sep 2, 2026 | 71.00 | 71.00 | 67.50 | 67.70 | 67.70 | -3.42% | 328,688 |
| Sep 1, 2026 | 76.30 | 78.00 | 70.10 | 70.10 | 70.10 | -8.13% | 235,892 |
| Aug 28, 2026 | 77.00 | 79.90 | 74.00 | 76.30 | 76.30 | -1.04% | 249,955 |
| Aug 27, 2026 | 79.00 | 81.40 | 75.10 | 77.10 | 77.10 | 1.45% | 286,300 |
| Aug 26, 2026 | 79.00 | 82.00 | 75.00 | 76.00 | 76.00 | -3.80% | 498,382 |
| Aug 25, 2026 | 75.40 | 80.00 | 75.00 | 79.00 | 79.00 | 5.33% | 664,401 |
| Aug 24, 2026 | 68.60 | 75.00 | 68.10 | 75.00 | 75.00 | 10.95% | 1,037,868 |
| Aug 21, 2026 | 71.85 | 71.30 | 67.20 | 67.60 | 67.60 | -2.45% | 483,271 |
| Aug 20, 2026 | 74.00 | 74.00 | 69.00 | 69.30 | 69.30 | -4.15% | 1,320,729 |
| Aug 19, 2026 | 72.45 | 73.00 | 70.00 | 72.30 | 72.30 | 1.83% | 473,655 |
| Aug 18, 2026 | 71.90 | 74.00 | 71.00 | 71.00 | 71.00 | -3.40% | 401,379 |
| Aug 17, 2026 | 80.00 | 80.20 | 73.00 | 73.50 | 73.50 | -9.48% | 588,074 |
| Aug 14, 2026 | 78.00 | 82.50 | 78.00 | 81.20 | 81.20 | 0.87% | 197,386 |
| Aug 13, 2026 | 79.40 | 81.70 | 79.40 | 80.50 | 80.50 | -2.54% | 196,396 |
| Aug 12, 2026 | 84.80 | 85.00 | 81.10 | 82.60 | 82.60 | -2.94% | 247,807 |
| Aug 11, 2026 | 84.50 | 85.90 | 79.00 | 85.10 | 85.10 | 0.83% | 630,132 |
| Aug 10, 2026 | 91.80 | 96.00 | 81.00 | 84.40 | 84.40 | -4.52% | 1,532,904 |
| Aug 7, 2026 | 77.70 | 89.00 | 75.50 | 88.40 | 88.40 | 11.48% | 1,251,958 |
| Aug 6, 2026 | 69.00 | 80.30 | 67.10 | 79.30 | 79.30 | 17.66% | 1,566,717 |
| Aug 5, 2026 | 63.00 | 68.60 | 60.10 | 67.40 | 67.40 | 10.86% | 1,030,973 |
| Aug 4, 2026 | 59.80 | 63.10 | 59.60 | 60.80 | 60.80 | 2.01% | 420,298 |
| Aug 3, 2026 | 57.40 | 60.90 | 54.66 | 59.60 | 59.60 | 2.76% | 582,467 |
| Jul 31, 2026 | 58.00 | 62.50 | 57.10 | 58.00 | 58.00 | -2.03% | 448,084 |
| Jul 30, 2026 | 55.40 | 61.40 | 55.40 | 59.20 | 59.20 | 4.96% | 982,157 |
| Jul 29, 2026 | 57.00 | 59.00 | 55.50 | 56.40 | 56.40 | 0.71% | 507,834 |
| Jul 28, 2026 | 58.00 | 60.90 | 55.20 | 56.00 | 56.00 | -5.08% | 512,664 |
| Jul 27, 2026 | 60.00 | 60.00 | 57.00 | 59.00 | 59.00 | 0.68% | 1,383,300 |
| Jul 24, 2026 | 61.00 | 62.70 | 57.60 | 58.60 | 58.60 | -3.30% | 636,979 |
| Jul 23, 2026 | 62.00 | 64.30 | 59.20 | 60.60 | 60.60 | -4.11% | 658,247 |
| Jul 22, 2026 | 64.00 | 66.80 | 63.00 | 63.20 | 63.20 | -3.07% | 126,789 |
| Jul 21, 2026 | 64.10 | 71.80 | 64.10 | 65.20 | 65.20 | 2.03% | 957,581 |
| Jul 20, 2026 | 66.00 | 68.80 | 63.90 | 63.90 | 63.90 | -6.03% | 497,758 |
| Jul 17, 2026 | 68.10 | 72.40 | 66.90 | 68.00 | 68.00 | -0.73% | 253,445 |
| Jul 16, 2026 | 71.00 | 73.80 | 68.10 | 68.50 | 68.50 | -3.52% | 276,627 |
| Jul 15, 2026 | 70.00 | 72.90 | 68.10 | 71.00 | 71.00 | 3.20% | 542,593 |
| Jul 14, 2026 | 68.00 | 70.98 | 63.00 | 68.80 | 68.80 | 2.38% | 1,911,553 |
| Jul 13, 2026 | 71.00 | 72.40 | 67.00 | 67.20 | 67.20 | -5.62% | 551,239 |
| Jul 10, 2026 | 71.40 | 73.70 | 70.50 | 71.20 | 71.20 | -0.42% | 435,462 |
| Jul 9, 2026 | 73.70 | 74.40 | 70.10 | 71.50 | 71.50 | -0.69% | 924,958 |
| Jul 8, 2026 | 72.00 | 73.90 | 68.60 | 72.00 | 72.00 | -2.70% | 1,128,761 |
| Jul 7, 2026 | 81.00 | 83.00 | 71.70 | 74.00 | 74.00 | -8.64% | 1,371,771 |
| Jul 6, 2026 | 86.00 | 88.40 | 81.00 | 81.00 | 81.00 | -6.36% | 366,630 |
| Jul 3, 2026 | 89.30 | 89.90 | 85.10 | 86.50 | 86.50 | -1.37% | 360,409 |
| Jul 2, 2026 | 88.50 | 91.70 | 87.70 | 87.70 | 87.70 | -4.36% | 451,011 |
| Jul 1, 2026 | 93.60 | 93.90 | 89.30 | 91.70 | 91.70 | -0.43% | 499,218 |
| Jun 30, 2026 | 84.50 | 94.90 | 83.10 | 92.10 | 92.10 | 10.96% | 1,292,128 |
| Jun 29, 2026 | 81.00 | 86.30 | 81.00 | 83.00 | 83.00 | -2.24% | 400,125 |