Pensana Plc (LON:PRE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 44.00
-0.85 (-1.90%)
Nov 11, 2026, 4:35 PM GMT
Pensana Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 47.30 | 47.30 | 43.95 | 44.00 | 44.00 | -1.90% | 237,243 |
| Nov 10, 2026 | 47.90 | 47.90 | 43.20 | 44.85 | 44.85 | -15.38% | 857,560 |
| Nov 9, 2026 | 46.35 | 53.00 | 45.45 | 53.00 | 53.00 | 11.58% | 1,578,821 |
| Nov 6, 2026 | 48.10 | 51.30 | 45.40 | 47.50 | 47.50 | -7.59% | 995,800 |
| Nov 5, 2026 | 48.00 | 54.00 | 48.00 | 51.40 | 51.40 | 3.84% | 1,088,773 |
| Nov 4, 2026 | 49.00 | 50.90 | 47.80 | 49.50 | 49.50 | 1.02% | 482,401 |
| Nov 3, 2026 | 48.50 | 51.00 | 47.65 | 49.00 | 49.00 | 0.20% | 233,499 |
| Nov 2, 2026 | 49.00 | 50.70 | 48.00 | 48.90 | 48.90 | -0.20% | 259,554 |
| Oct 30, 2026 | 48.60 | 51.00 | 47.40 | 49.00 | 49.00 | -3.73% | 341,419 |
| Oct 29, 2026 | 51.60 | 54.90 | 48.95 | 50.90 | 50.90 | -1.36% | 1,295,975 |
| Oct 28, 2026 | 50.80 | 55.80 | 50.80 | 51.60 | 51.60 | 1.78% | 928,373 |
| Oct 27, 2026 | 47.10 | 50.70 | 46.00 | 50.70 | 50.70 | 7.76% | 632,554 |
| Oct 26, 2026 | 40.25 | 51.00 | 38.05 | 47.05 | 47.05 | 28.55% | 3,573,025 |
| Oct 23, 2026 | 36.90 | 39.35 | 36.60 | 36.60 | 36.60 | -3.43% | 224,017 |
| Oct 22, 2026 | 37.80 | 39.45 | 37.05 | 37.90 | 37.90 | -2.57% | 423,753 |
| Oct 21, 2026 | 39.70 | 40.60 | 37.80 | 38.90 | 38.90 | -1.89% | 1,005,785 |
| Oct 20, 2026 | 39.40 | 40.00 | 37.20 | 39.65 | 39.65 | 1.28% | 838,202 |
| Oct 19, 2026 | 42.00 | 42.00 | 39.05 | 39.15 | 39.15 | -4.51% | 222,254 |
| Oct 16, 2026 | 40.00 | 42.50 | 39.60 | 41.00 | 41.00 | -1.09% | 367,715 |
| Oct 15, 2026 | 43.20 | 44.35 | 39.40 | 41.45 | 41.45 | -6.12% | 1,071,597 |
| 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 | 42.00 | 44.00 | 39.40 | 39.80 | 39.80 | -3.52% | 710,396 |
| 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 | 43.67 | 44.50 | 44.50 | -0.22% | 871,662 |
| Oct 1, 2026 | 43.85 | 46.00 | 42.40 | 44.60 | 44.60 | 6.70% | 949,735 |
| 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% | 2,636,036 |
| Sep 25, 2026 | 53.60 | 57.00 | 44.00 | 45.75 | 45.75 | -24.00% | 3,807,634 |
| Sep 24, 2026 | 60.10 | 62.40 | 59.30 | 60.20 | 60.20 | -2.11% | 483,958 |
| Sep 23, 2026 | 61.20 | 63.70 | 60.09 | 61.50 | 61.50 | -0.81% | 393,936 |
| Sep 22, 2026 | 62.80 | 64.40 | 60.20 | 62.00 | 62.00 | 0.81% | 530,152 |
| Sep 21, 2026 | 65.10 | 66.90 | 60.70 | 61.50 | 61.50 | -3.00% | 589,302 |
| Sep 18, 2026 | 64.00 | 68.00 | 62.00 | 63.40 | 63.40 | -1.86% | 979,104 |
| Sep 17, 2026 | 64.00 | 67.50 | 64.00 | 64.60 | 64.60 | 0.94% | 329,269 |
| Sep 16, 2026 | 67.20 | 67.20 | 63.30 | 64.00 | 64.00 | -1.69% | 750,158 |
| Sep 15, 2026 | 65.90 | 66.50 | 63.10 | 65.10 | 65.10 | -2.98% | 199,823 |
| 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 | 67.00 | 70.10 | 64.70 | 65.00 | 65.00 | -2.11% | 238,560 |
| Sep 9, 2026 | 69.50 | 69.50 | 66.10 | 66.40 | 66.40 | -3.35% | 256,871 |
| 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 | 67.60 | 69.70 | 69.70 | -0.43% | 106,051 |
| Sep 3, 2026 | 71.70 | 71.90 | 68.28 | 70.00 | 70.00 | 3.40% | 383,271 |