Pensana Plc (LON:PRE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 37.90
-1.00 (-2.57%)
Oct 22, 2026, 4:35 PM BST
Pensana Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 39.10 | 39.45 | 37.05 | 37.90 | 37.90 | -2.57% | 423,753 |
| Oct 21, 2026 | 37.80 | 40.60 | 38.30 | 38.90 | 38.90 | -1.89% | 1,005,786 |
| Oct 20, 2026 | 39.40 | 40.00 | 37.20 | 39.65 | 39.65 | 1.28% | 838,202 |
| Oct 19, 2026 | 42.00 | 42.00 | 39.15 | 39.15 | 39.15 | -4.51% | 222,252 |
| Oct 16, 2026 | 40.00 | 42.50 | 39.60 | 41.00 | 41.00 | -1.09% | 367,714 |
| Oct 15, 2026 | 43.98 | 43.20 | 39.40 | 41.45 | 41.45 | -6.12% | 1,071,593 |
| Oct 14, 2026 | 38.40 | 45.44 | 36.95 | 44.15 | 44.15 | 11.21% | 1,523,428 |
| Oct 13, 2026 | 40.50 | 40.95 | 39.05 | 39.70 | 39.70 | -0.75% | 866,065 |
| Oct 12, 2026 | 41.80 | 43.00 | 39.65 | 40.00 | 40.00 | -2.44% | 356,102 |
| Oct 9, 2026 | 40.00 | 42.75 | 40.00 | 41.00 | 41.00 | 3.02% | 392,640 |
| Oct 8, 2026 | 41.05 | 42.00 | 39.40 | 39.80 | 39.80 | -3.52% | 710,397 |
| Oct 7, 2026 | 46.00 | 46.00 | 41.05 | 41.25 | 41.25 | -8.33% | 398,206 |
| Oct 6, 2026 | 44.00 | 45.05 | 42.40 | 45.00 | 45.00 | 2.04% | 488,526 |
| Oct 5, 2026 | 46.60 | 46.60 | 43.05 | 44.10 | 44.10 | -0.90% | 288,573 |
| Oct 2, 2026 | 45.40 | 46.90 | 44.05 | 44.50 | 44.50 | -0.22% | 871,661 |
| Oct 1, 2026 | 43.85 | 46.00 | 42.85 | 44.60 | 44.60 | 6.70% | 949,736 |
| Sep 30, 2026 | 40.50 | 43.10 | 39.55 | 41.80 | 41.80 | 2.70% | 1,123,428 |
| Sep 29, 2026 | 44.00 | 45.40 | 40.10 | 40.70 | 40.70 | -9.56% | 645,089 |
| Sep 28, 2026 | 47.00 | 47.00 | 39.70 | 45.00 | 45.00 | -1.64% | 2,636,040 |
| Sep 25, 2026 | 53.60 | 53.70 | 44.10 | 45.75 | 45.75 | -24.00% | 3,800,636 |
| Sep 24, 2026 | 60.31 | 62.40 | 59.50 | 60.20 | 60.20 | -2.11% | 483,959 |
| Sep 23, 2026 | 61.20 | 63.00 | 60.20 | 61.50 | 61.50 | -0.81% | 393,939 |
| Sep 22, 2026 | 63.20 | 63.30 | 60.20 | 62.00 | 62.00 | 0.81% | 530,153 |
| Sep 21, 2026 | 65.10 | 65.10 | 60.70 | 61.50 | 61.50 | -3.00% | 589,300 |
| Sep 18, 2026 | 65.00 | 68.00 | 62.00 | 63.40 | 63.40 | -1.86% | 979,105 |
| Sep 17, 2026 | 64.00 | 66.30 | 64.00 | 64.60 | 64.60 | 0.94% | 329,270 |
| Sep 16, 2026 | 67.20 | 67.20 | 63.30 | 64.00 | 64.00 | -1.69% | 750,158 |
| Sep 15, 2026 | 65.90 | 65.90 | 63.90 | 65.10 | 65.10 | -2.98% | 199,821 |
| Sep 14, 2026 | 62.50 | 68.40 | 61.60 | 67.10 | 67.10 | 6.85% | 508,692 |
| Sep 11, 2026 | 64.00 | 66.10 | 62.10 | 62.80 | 62.80 | -3.38% | 456,061 |
| Sep 10, 2026 | 68.79 | 67.60 | 64.90 | 65.00 | 65.00 | -2.11% | 238,559 |
| Sep 9, 2026 | 69.50 | 69.50 | 66.20 | 66.40 | 66.40 | -3.35% | 256,868 |
| Sep 8, 2026 | 70.00 | 71.00 | 67.10 | 68.70 | 68.70 | -2.28% | 318,193 |
| 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 |