Pennant International Group plc PEN
LSE · United Kingdom · Technology Services
GBp 32.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 32.00 | 0.00% | GBp 33.00 | GBp 33.00 | GBp 31.00 | 56.93K |
| 2026-10-01 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.00 | GBp 31.20 | 67.82K |
| 2026-09-30 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.00 | GBp 31.30 | 19.35K |
| 2026-09-29 | GBp 32.00 | +6.67% | GBp 31.00 | GBp 33.00 | GBp 30.00 | 273.16K |
| 2026-09-28 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 31.00 | GBp 29.00 | 53.52K |
| 2026-09-25 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 31.00 | GBp 29.25 | 41.72K |
| 2026-09-24 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 31.00 | GBp 29.20 | 11.07K |
| 2026-09-23 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 31.00 | GBp 31.00 | 290 |
| 2026-09-22 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 30.68 | GBp 29.91 | 68.83K |
| 2026-09-21 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 31.00 | GBp 29.00 | 174.09K |
| 2026-09-18 | GBp 30.00 | -1.64% | GBp 30.00 | GBp 31.00 | GBp 29.00 | 95.29K |
| 2026-09-17 | GBp 30.50 | 0.00% | GBp 30.50 | GBp 30.90 | GBp 30.05 | 16.32K |
| 2026-09-16 | GBp 30.50 | +1.67% | GBp 30.00 | GBp 31.00 | GBp 30.00 | 227.17K |
| 2026-09-15 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 31.00 | GBp 29.00 | 163.10K |
| 2026-09-14 | GBp 30.00 | +1.69% | GBp 29.50 | GBp 31.00 | GBp 29.00 | 167.11K |
| 2026-09-11 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 30.00 | GBp 30.00 | 6 |
| 2026-09-10 | GBp 29.50 | 0.00% | GBp 30.00 | GBp 30.00 | GBp 29.70 | 25.27K |
| 2026-09-09 | GBp 29.50 | 0.00% | GBp 30.00 | GBp 30.00 | GBp 29.00 | 64.81K |
| 2026-09-08 | GBp 29.50 | +1.72% | GBp 29.00 | GBp 30.00 | GBp 29.00 | 142.56K |
| 2026-09-07 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 29.38 | 133.52K |
| 2026-09-04 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 29.10 | 208.90K |
| 2026-09-03 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 29.10 | 71.01K |
| 2026-09-02 | GBp 29.00 | -1.69% | GBp 29.50 | GBp 30.00 | GBp 28.00 | 83.36K |
| 2026-09-01 | GBp 29.50 | +1.72% | GBp 29.00 | GBp 30.23 | GBp 28.80 | 191.33K |
| 2026-08-28 | GBp 29.00 | -1.69% | GBp 29.50 | GBp 31.00 | GBp 28.00 | 184.61K |
| 2026-08-27 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 30.40 | GBp 29.55 | 23.49K |
| 2026-08-26 | GBp 29.50 | -1.67% | GBp 30.00 | GBp 31.00 | GBp 29.45 | 64.66K |
| 2026-08-25 | GBp 30.00 | +3.45% | GBp 29.00 | GBp 31.00 | GBp 29.00 | 236.45K |
| 2026-08-24 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 28.00 | 109.76K |
| 2026-08-21 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.90 | GBp 28.71 | 40.54K |
| 2026-08-20 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 28.52 | 130.02K |
| 2026-08-19 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.48 | GBp 28.50 | 40.24K |
| 2026-08-18 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 29.48 | 10.78K |
| 2026-08-17 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 28.22 | 87.03K |
| 2026-08-14 | GBp 29.00 | +1.75% | GBp 28.50 | GBp 30.00 | GBp 28.00 | 70.23K |
| 2026-08-13 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.00 | GBp 28.01 | 2.01K |
| 2026-08-12 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 28.01 | GBp 28.00 | 11.54K |
| 2026-08-11 | GBp 28.50 | -1.72% | GBp 29.00 | GBp 29.64 | GBp 28.06 | 17.74K |
| 2026-08-10 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 28.00 | 15.34K |
| 2026-08-07 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 28.00 | GBp 28.00 | 2 |
| 2026-08-06 | GBp 29.00 | -1.69% | GBp 29.50 | GBp 31.00 | GBp 28.00 | 22.81K |
| 2026-08-05 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 30.03 | GBp 28.00 | 60.71K |
| 2026-08-04 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 30.92 | GBp 29.78 | 207.11K |
| 2026-08-03 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 31.00 | GBp 28.00 | 115.63K |
| 2026-07-31 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 29.50 | GBp 29.50 | 0 |
| 2026-07-30 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 30.64 | GBp 28.70 | 72.02K |
| 2026-07-29 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 31.00 | GBp 28.00 | 13.13K |
| 2026-07-28 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 31.00 | GBp 28.00 | 27.77K |
| 2026-07-27 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 31.00 | GBp 28.00 | 13.62K |
| 2026-07-24 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 30.10 | GBp 28.00 | 20.00K |
| 2026-07-23 | GBp 29.50 | +5.36% | GBp 28.00 | GBp 30.37 | GBp 28.30 | 91.29K |
| 2026-07-22 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 189.01K |
| 2026-07-21 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.14 | GBp 27.00 | 23.89K |
| 2026-07-20 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 27.39 | GBp 27.00 | 10.32K |
| 2026-07-17 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 3.99K |
| 2026-07-16 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.20 | GBp 27.00 | 46.69K |
| 2026-07-15 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 9.53K |
| 2026-07-14 | GBp 28.00 | -1.75% | GBp 28.50 | GBp 30.00 | GBp 27.00 | 23.14K |
| 2026-07-13 | GBp 28.50 | +1.79% | GBp 29.00 | GBp 31.00 | GBp 27.00 | 223.84K |
| 2026-07-10 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 10 |
| 2026-07-09 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.98 | GBp 28.98 | 1.73K |
| 2026-07-08 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 2.95K |
| 2026-07-07 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 29.00 | 684 |
| 2026-07-06 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 46.59K |
| 2026-07-03 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.20 | 143.50K |
| 2026-07-02 | GBp 28.00 | +3.70% | GBp 27.00 | GBp 29.00 | GBp 27.00 | 290.00K |
| 2026-07-01 | GBp 27.00 | +3.85% | GBp 26.00 | GBp 28.00 | GBp 25.00 | 325.13K |
| 2026-06-30 | GBp 26.00 | -1.89% | GBp 26.50 | GBp 28.00 | GBp 25.00 | 65.49K |
| 2026-06-29 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 28.00 | GBp 25.00 | 28.53K |
| 2026-06-26 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 28.00 | GBp 25.50 | 23.15K |
| 2026-06-25 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.31 | GBp 25.26 | 39.45K |
| 2026-06-24 | GBp 26.50 | +1.92% | GBp 26.50 | GBp 28.00 | GBp 25.00 | 111.17K |
| 2026-06-23 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.77 | GBp 26.77 | 1.85K |
| 2026-06-22 | GBp 26.00 | +1.96% | GBp 25.50 | GBp 27.00 | GBp 24.00 | 82.83K |
| 2026-06-19 | GBp 25.50 | +4.08% | GBp 25.00 | GBp 26.75 | GBp 23.00 | 67.27K |
| 2026-06-18 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.91 | GBp 23.53 | 87.66K |
| 2026-06-17 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 26.00 | GBp 23.00 | 100 |
| 2026-06-16 | GBp 24.50 | -3.92% | GBp 25.50 | GBp 26.00 | GBp 23.00 | 11.30K |
| 2026-06-15 | GBp 25.50 | -1.92% | GBp 26.00 | GBp 27.00 | GBp 24.00 | 68.86K |
| 2026-06-12 | GBp 26.00 | +10.64% | GBp 24.50 | GBp 27.00 | GBp 24.00 | 482.33K |
| 2026-06-11 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 23.79 | 9.68K |
| 2026-06-10 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 23.00 | 241 |
| 2026-06-09 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 23.00 | 18.79K |
| 2026-06-08 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 23.95 | GBp 23.00 | 25.47K |
| 2026-06-05 | GBp 23.50 | -2.08% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 42.33K |
| 2026-06-04 | GBp 24.00 | +2.13% | GBp 23.50 | GBp 24.00 | GBp 23.00 | 57.59K |
| 2026-06-03 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 23.97 | GBp 23.00 | 64.93K |
| 2026-06-02 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 23.97 | GBp 23.10 | 53.05K |
| 2026-06-01 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 23.00 | 112.82K |
| 2026-05-29 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 23.00 | 136.21K |