Pensana Plc (LON:PRE)
London · Delayed Price · Currency is GBP · Price in GBX 101.40
+0.40 (0.40%)
At close: May 28, 2026
Pensana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 100.00 | 105.20 | 99.00 | 101.00 | 101.00 | -1.17% | 388,261 |
| May 26, 2026 | 102.00 | 108.40 | 99.63 | 102.20 | 102.20 | -0.58% | 858,139 |
| May 22, 2026 | 98.00 | 102.80 | 95.00 | 102.80 | 102.80 | 5.87% | 231,146 |
| May 21, 2026 | 96.60 | 100.00 | 95.20 | 97.10 | 97.10 | 0.52% | 335,391 |
| May 20, 2026 | 102.80 | 102.80 | 96.00 | 96.60 | 96.60 | -1.93% | 294,650 |
| May 19, 2026 | 95.20 | 102.60 | 95.20 | 98.50 | 98.50 | -0.40% | 1,078,495 |
| May 18, 2026 | 100.00 | 100.40 | 97.10 | 98.90 | 98.90 | -1.10% | 232,263 |
| May 15, 2026 | 101.80 | 102.40 | 98.40 | 100.00 | 100.00 | -2.15% | 342,787 |
| May 14, 2026 | 107.00 | 107.00 | 101.60 | 102.20 | 102.20 | -0.39% | 385,132 |
| May 13, 2026 | 101.00 | 109.00 | 101.00 | 102.60 | 102.60 | 1.18% | 621,060 |
| May 12, 2026 | 103.80 | 105.00 | 100.20 | 101.40 | 101.40 | -2.31% | 717,081 |
| May 11, 2026 | 99.80 | 106.40 | 96.70 | 103.80 | 103.80 | 4.22% | 1,176,568 |
| May 8, 2026 | 103.00 | 103.00 | 96.50 | 99.60 | 99.60 | 0.91% | 371,193 |
| May 7, 2026 | 98.90 | 103.60 | 97.60 | 98.70 | 98.70 | 0.51% | 146,756 |
| May 6, 2026 | 97.00 | 100.60 | 97.00 | 98.20 | 98.20 | -0.30% | 166,302 |
| May 5, 2026 | 97.70 | 103.40 | 97.00 | 98.50 | 98.50 | 0.72% | 484,188 |
| May 1, 2026 | 97.40 | 103.00 | 97.40 | 97.80 | 97.80 | -4.12% | 372,897 |
| Apr 30, 2026 | 96.10 | 104.00 | 96.00 | 102.00 | 102.00 | 2.31% | 256,459 |
| Apr 29, 2026 | 103.00 | 103.00 | 98.10 | 99.70 | 99.70 | -1.48% | 143,279 |
| Apr 28, 2026 | 99.20 | 101.20 | 97.40 | 101.20 | 101.20 | 2.22% | 403,065 |
| Apr 27, 2026 | 105.00 | 108.00 | 97.90 | 99.00 | 99.00 | -7.30% | 604,521 |
| Apr 24, 2026 | 97.00 | 109.00 | 97.00 | 106.80 | 106.80 | 5.33% | 751,264 |
| Apr 23, 2026 | 102.00 | 104.80 | 97.70 | 101.40 | 101.40 | - | 151,010 |
| Apr 22, 2026 | 102.20 | 103.60 | 100.00 | 101.40 | 101.40 | -0.39% | 122,851 |
| Apr 21, 2026 | 98.00 | 104.00 | 94.50 | 101.80 | 101.80 | 7.72% | 1,364,771 |
| Apr 20, 2026 | 95.20 | 97.00 | 91.10 | 94.50 | 94.50 | -0.74% | 335,556 |
| Apr 17, 2026 | 90.00 | 101.99 | 90.00 | 95.20 | 95.20 | 6.85% | 1,305,060 |
| Apr 16, 2026 | 86.30 | 90.00 | 86.20 | 89.10 | 89.10 | 1.83% | 666,281 |
| Apr 15, 2026 | 88.00 | 89.50 | 85.70 | 87.50 | 87.50 | 2.70% | 300,880 |
| Apr 14, 2026 | 92.40 | 94.30 | 84.00 | 85.20 | 85.20 | -6.68% | 856,569 |
| Apr 13, 2026 | 90.00 | 92.90 | 87.00 | 91.30 | 91.30 | -2.77% | 720,448 |
| Apr 10, 2026 | 94.50 | 99.70 | 93.50 | 93.90 | 93.90 | 0.54% | 100,870 |
| Apr 9, 2026 | 92.90 | 96.70 | 91.40 | 93.40 | 93.40 | -0.21% | 351,959 |
| Apr 8, 2026 | 94.10 | 99.29 | 93.60 | 93.60 | 93.60 | 3.08% | 693,968 |
| Apr 7, 2026 | 88.20 | 97.50 | 88.20 | 90.80 | 90.80 | -0.22% | 1,024,419 |
| Apr 2, 2026 | 91.40 | 93.93 | 88.00 | 91.00 | 91.00 | -2.78% | 498,062 |
| Apr 1, 2026 | 93.20 | 96.00 | 93.00 | 93.60 | 93.60 | 2.86% | 513,953 |
| Mar 31, 2026 | 86.20 | 93.72 | 86.20 | 91.00 | 91.00 | 2.48% | 759,899 |
| Mar 30, 2026 | 89.20 | 92.13 | 86.80 | 88.80 | 88.80 | -1.33% | 620,280 |
| Mar 27, 2026 | 91.40 | 94.20 | 87.18 | 90.00 | 90.00 | -1.75% | 462,340 |
| Mar 26, 2026 | 93.00 | 95.40 | 90.60 | 91.60 | 91.60 | -3.58% | 341,924 |
| Mar 25, 2026 | 94.80 | 96.00 | 92.60 | 95.00 | 95.00 | 1.93% | 193,657 |
| Mar 24, 2026 | 93.20 | 96.00 | 92.00 | 93.20 | 93.20 | -3.32% | 269,601 |
| Mar 23, 2026 | 87.80 | 99.00 | 83.00 | 96.40 | 96.40 | 7.11% | 835,054 |
| Mar 20, 2026 | 90.00 | 95.00 | 90.00 | 90.00 | 90.00 | -0.88% | 273,455 |
| Mar 19, 2026 | 92.60 | 94.80 | 89.00 | 90.80 | 90.80 | -2.99% | 650,576 |
| Mar 18, 2026 | 97.60 | 101.50 | 93.60 | 93.60 | 93.60 | -3.90% | 652,492 |
| Mar 17, 2026 | 90.00 | 98.22 | 89.00 | 97.40 | 97.40 | 8.22% | 372,145 |
| Mar 16, 2026 | 97.00 | 97.00 | 90.00 | 90.00 | 90.00 | -5.06% | 465,446 |
| Mar 13, 2026 | 98.80 | 98.80 | 93.00 | 94.80 | 94.80 | -5.67% | 417,372 |