Pinewood Technologies Group PLC PINE
LSE · United Kingdom · Technology Services
GBp 447.00+1.00 (+0.22%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 447.00 | +0.22% | GBp 446.00 | GBp 447.00 | GBp 446.00 | 84.85K |
| 2026-09-30 | GBp 446.00 | -0.11% | GBp 446.00 | GBp 447.00 | GBp 446.00 | 199.58K |
| 2026-09-29 | GBp 446.50 | +0.11% | GBp 446.00 | GBp 447.00 | GBp 446.00 | 103.19K |
| 2026-09-28 | GBp 446.00 | +0.34% | GBp 447.00 | GBp 447.00 | GBp 446.00 | 214.37K |
| 2026-09-25 | GBp 444.50 | -0.34% | GBp 447.50 | GBp 447.50 | GBp 444.00 | 268.76K |
| 2026-09-24 | GBp 446.00 | -0.22% | GBp 447.00 | GBp 449.50 | GBp 446.00 | 584.61K |
| 2026-09-23 | GBp 447.00 | 0.00% | GBp 450.00 | GBp 450.00 | GBp 447.00 | 106.62K |
| 2026-09-22 | GBp 447.00 | -0.11% | GBp 448.00 | GBp 450.00 | GBp 446.50 | 369.29K |
| 2026-09-21 | GBp 447.50 | -0.67% | GBp 450.50 | GBp 450.50 | GBp 446.00 | 138.80K |
| 2026-09-18 | GBp 450.50 | +0.11% | GBp 451.00 | GBp 451.00 | GBp 446.00 | 2.55M |
| 2026-09-17 | GBp 450.00 | -0.11% | GBp 445.00 | GBp 453.00 | GBp 445.00 | 261.42K |
| 2026-09-16 | GBp 450.50 | -0.11% | GBp 446.00 | GBp 454.00 | GBp 446.00 | 1.17M |
| 2026-09-15 | GBp 451.00 | -0.55% | GBp 457.00 | GBp 457.00 | GBp 449.00 | 201.24K |
| 2026-09-14 | GBp 453.50 | +0.55% | GBp 450.00 | GBp 454.00 | GBp 445.50 | 219.47K |
| 2026-09-11 | GBp 451.00 | 0.00% | GBp 455.00 | GBp 455.00 | GBp 445.50 | 260.89K |
| 2026-09-10 | GBp 451.00 | +0.56% | GBp 450.00 | GBp 451.30 | GBp 444.50 | 164.02K |
| 2026-09-09 | GBp 448.50 | -0.11% | GBp 450.00 | GBp 451.00 | GBp 448.00 | 170.77K |
| 2026-09-08 | GBp 449.00 | +0.11% | GBp 455.00 | GBp 455.00 | GBp 445.00 | 1.81M |
| 2026-09-07 | GBp 448.50 | -0.22% | GBp 448.00 | GBp 451.50 | GBp 445.00 | 169.78K |
| 2026-09-04 | GBp 449.50 | -0.33% | GBp 460.00 | GBp 460.00 | GBp 447.86 | 259.22K |
| 2026-09-03 | GBp 451.00 | +0.33% | GBp 454.00 | GBp 454.00 | GBp 449.00 | 461.80K |
| 2026-09-02 | GBp 449.50 | -0.22% | GBp 450.00 | GBp 459.00 | GBp 449.00 | 257.19K |
| 2026-09-01 | GBp 450.50 | -0.33% | GBp 449.00 | GBp 455.00 | GBp 449.00 | 520.21K |
| 2026-08-28 | GBp 452.00 | -0.55% | GBp 447.00 | GBp 456.00 | GBp 447.00 | 546.23K |
| 2026-08-27 | GBp 454.50 | +1.00% | GBp 453.50 | GBp 456.00 | GBp 448.50 | 430.68K |
| 2026-08-26 | GBp 450.00 | 0.00% | GBp 449.00 | GBp 451.00 | GBp 447.00 | 719.80K |
| 2026-08-25 | GBp 450.00 | +0.45% | GBp 448.00 | GBp 452.50 | GBp 445.67 | 534.02K |
| 2026-08-24 | GBp 448.00 | +0.56% | GBp 445.00 | GBp 449.48 | GBp 444.00 | 1.17M |
| 2026-08-21 | GBp 445.50 | +0.11% | GBp 444.50 | GBp 446.50 | GBp 444.00 | 2.85M |
| 2026-08-20 | GBp 445.00 | +0.23% | GBp 444.00 | GBp 448.00 | GBp 441.50 | 5.50M |
| 2026-08-19 | GBp 444.00 | +3.98% | GBp 439.00 | GBp 449.50 | GBp 423.00 | 5.37M |
| 2026-08-18 | GBp 427.00 | 0.00% | GBp 427.00 | GBp 432.04 | GBp 425.00 | 183.99K |
| 2026-08-17 | GBp 427.00 | -0.81% | GBp 426.50 | GBp 433.50 | GBp 425.00 | 234.24K |
| 2026-08-14 | GBp 430.50 | -0.81% | GBp 439.00 | GBp 439.50 | GBp 427.00 | 241.09K |
| 2026-08-13 | GBp 434.00 | +0.93% | GBp 439.00 | GBp 439.00 | GBp 425.50 | 310.95K |
| 2026-08-12 | GBp 430.00 | -0.12% | GBp 430.50 | GBp 434.50 | GBp 426.00 | 354.65K |
| 2026-08-11 | GBp 430.50 | +0.35% | GBp 430.50 | GBp 433.50 | GBp 425.55 | 1.29M |
| 2026-08-10 | GBp 429.00 | -0.23% | GBp 425.50 | GBp 431.00 | GBp 425.50 | 399.60K |
| 2026-08-07 | GBp 430.00 | +0.47% | GBp 423.00 | GBp 433.50 | GBp 423.00 | 578.04K |
| 2026-08-06 | GBp 428.00 | -1.15% | GBp 430.50 | GBp 438.50 | GBp 423.50 | 419.43K |
| 2026-08-05 | GBp 433.00 | +0.35% | GBp 431.50 | GBp 435.00 | GBp 424.50 | 1.17M |
| 2026-08-04 | GBp 431.50 | +1.05% | GBp 427.00 | GBp 433.50 | GBp 423.00 | 784.74K |
| 2026-08-03 | GBp 427.00 | -0.70% | GBp 425.00 | GBp 433.25 | GBp 423.50 | 1.95M |
| 2026-07-31 | GBp 430.00 | -0.23% | GBp 437.00 | GBp 438.00 | GBp 425.50 | 952.02K |
| 2026-07-30 | GBp 431.00 | +0.23% | GBp 428.00 | GBp 431.00 | GBp 425.00 | 876.18K |
| 2026-07-29 | GBp 430.00 | -1.15% | GBp 432.00 | GBp 435.50 | GBp 425.00 | 1.13M |
| 2026-07-28 | GBp 435.00 | +4.07% | GBp 418.50 | GBp 435.00 | GBp 416.67 | 1.71M |
| 2026-07-27 | GBp 418.00 | +32.70% | GBp 425.00 | GBp 426.00 | GBp 410.00 | 4.05M |
| 2026-07-24 | GBp 315.00 | +0.32% | GBp 313.00 | GBp 322.64 | GBp 305.53 | 328.14K |
| 2026-07-23 | GBp 314.00 | -0.16% | GBp 320.00 | GBp 320.00 | GBp 308.36 | 401.22K |
| 2026-07-22 | GBp 314.50 | +2.95% | GBp 305.50 | GBp 315.00 | GBp 301.00 | 416.93K |
| 2026-07-21 | GBp 305.50 | -0.16% | GBp 301.00 | GBp 308.00 | GBp 298.62 | 210.71K |
| 2026-07-20 | GBp 306.00 | +0.99% | GBp 293.00 | GBp 307.00 | GBp 293.00 | 218.39K |
| 2026-07-17 | GBp 303.00 | +1.34% | GBp 308.50 | GBp 308.50 | GBp 293.50 | 735.98K |
| 2026-07-16 | GBp 299.00 | -0.33% | GBp 294.50 | GBp 307.22 | GBp 293.00 | 435.06K |
| 2026-07-15 | GBp 300.00 | +4.17% | GBp 295.00 | GBp 300.00 | GBp 277.50 | 372.54K |
| 2026-07-14 | GBp 288.00 | -3.19% | GBp 298.00 | GBp 301.50 | GBp 288.00 | 449.68K |
| 2026-07-13 | GBp 297.50 | -2.46% | GBp 310.00 | GBp 310.00 | GBp 295.50 | 380.50K |
| 2026-07-10 | GBp 305.00 | -0.65% | GBp 305.00 | GBp 309.50 | GBp 300.62 | 343.91K |
| 2026-07-09 | GBp 307.00 | +3.19% | GBp 295.00 | GBp 309.50 | GBp 295.00 | 1.09M |
| 2026-07-08 | GBp 297.50 | +1.02% | GBp 297.00 | GBp 305.00 | GBp 286.50 | 1.04M |
| 2026-07-07 | GBp 294.50 | -1.83% | GBp 289.00 | GBp 306.50 | GBp 289.00 | 391.59K |
| 2026-07-06 | GBp 300.00 | -1.48% | GBp 300.50 | GBp 308.00 | GBp 291.69 | 347.05K |
| 2026-07-03 | GBp 304.50 | +1.33% | GBp 293.00 | GBp 308.50 | GBp 293.00 | 580.65K |
| 2026-07-02 | GBp 300.50 | +4.34% | GBp 285.00 | GBp 301.50 | GBp 284.00 | 1.18M |
| 2026-07-01 | GBp 288.00 | +8.27% | GBp 273.00 | GBp 292.50 | GBp 270.26 | 711.42K |
| 2026-06-30 | GBp 266.00 | -2.21% | GBp 267.00 | GBp 280.46 | GBp 266.00 | 366.05K |
| 2026-06-29 | GBp 272.00 | +2.84% | GBp 270.00 | GBp 276.00 | GBp 262.50 | 315.97K |
| 2026-06-26 | GBp 264.50 | +0.38% | GBp 263.00 | GBp 268.63 | GBp 257.00 | 543.07K |
| 2026-06-25 | GBp 263.50 | +1.74% | GBp 255.00 | GBp 277.85 | GBp 255.00 | 861.50K |
| 2026-06-24 | GBp 259.00 | +2.17% | GBp 248.00 | GBp 260.00 | GBp 248.00 | 237.94K |
| 2026-06-23 | GBp 253.50 | +2.84% | GBp 242.50 | GBp 256.50 | GBp 241.00 | 1.44M |
| 2026-06-22 | GBp 246.50 | +1.02% | GBp 242.50 | GBp 252.00 | GBp 241.00 | 211.07K |
| 2026-06-19 | GBp 244.00 | -1.01% | GBp 241.00 | GBp 258.50 | GBp 241.00 | 289.39K |
| 2026-06-18 | GBp 246.50 | -3.52% | GBp 258.00 | GBp 258.00 | GBp 243.00 | 358.46K |
| 2026-06-17 | GBp 255.50 | +3.86% | GBp 244.00 | GBp 258.83 | GBp 244.00 | 313.40K |
| 2026-06-16 | GBp 246.00 | -2.19% | GBp 253.00 | GBp 257.50 | GBp 246.00 | 296.27K |
| 2026-06-15 | GBp 251.50 | +2.65% | GBp 255.50 | GBp 255.50 | GBp 245.50 | 276.22K |
| 2026-06-12 | GBp 245.00 | +1.45% | GBp 250.00 | GBp 252.00 | GBp 243.50 | 191.34K |
| 2026-06-11 | GBp 241.50 | -2.82% | GBp 250.00 | GBp 250.00 | GBp 240.00 | 308.59K |
| 2026-06-10 | GBp 248.50 | +5.74% | GBp 241.00 | GBp 248.50 | GBp 232.50 | 251.67K |
| 2026-06-09 | GBp 235.00 | -5.05% | GBp 247.50 | GBp 253.50 | GBp 235.00 | 230.20K |
| 2026-06-08 | GBp 247.50 | -2.56% | GBp 260.50 | GBp 260.50 | GBp 244.00 | 228.87K |
| 2026-06-05 | GBp 254.00 | -1.55% | GBp 265.00 | GBp 267.00 | GBp 253.50 | 377.80K |
| 2026-06-04 | GBp 258.00 | +0.39% | GBp 255.00 | GBp 264.00 | GBp 253.00 | 419.95K |
| 2026-06-03 | GBp 257.00 | -3.20% | GBp 260.00 | GBp 272.50 | GBp 256.50 | 838.69K |
| 2026-06-02 | GBp 265.50 | -1.48% | GBp 270.00 | GBp 276.00 | GBp 262.00 | 704.23K |
| 2026-06-01 | GBp 269.50 | -0.19% | GBp 272.50 | GBp 287.50 | GBp 269.50 | 548.56K |
| 2026-05-29 | GBp 270.00 | +2.66% | GBp 265.00 | GBp 271.50 | GBp 259.00 | 247.23K |
| 2026-05-28 | GBp 263.00 | +2.73% | GBp 265.00 | GBp 265.00 | GBp 253.00 | 188.10K |