Pensana Plc PRE
LSE · United Kingdom · Non-Energy Minerals
GBp 44.60+2.80 (+6.70%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 44.60 | +6.70% | GBp 43.85 | GBp 46.00 | GBp 42.40 | 949.74K |
| 2026-09-30 | GBp 41.80 | +2.70% | GBp 40.50 | GBp 43.10 | GBp 39.55 | 1.12M |
| 2026-09-29 | GBp 40.70 | -9.56% | GBp 44.00 | GBp 45.40 | GBp 40.10 | 645.09K |
| 2026-09-28 | GBp 45.00 | -1.64% | GBp 47.00 | GBp 47.00 | GBp 39.70 |
| 2.64M |
| 2026-09-25 | GBp 45.75 | -24.00% | GBp 53.60 | GBp 57.00 | GBp 44.00 | 3.81M |
| 2026-09-24 | GBp 60.20 | -2.11% | GBp 60.10 | GBp 62.40 | GBp 59.30 | 483.96K |
| 2026-09-23 | GBp 61.50 | -0.81% | GBp 61.20 | GBp 63.70 | GBp 60.09 | 393.94K |
| 2026-09-22 | GBp 62.00 | +0.81% | GBp 62.80 | GBp 64.40 | GBp 60.20 | 530.15K |
| 2026-09-21 | GBp 61.50 | -3.00% | GBp 65.10 | GBp 66.90 | GBp 60.70 | 589.30K |
| 2026-09-18 | GBp 63.40 | -1.86% | GBp 64.00 | GBp 68.00 | GBp 62.00 | 979.10K |
| 2026-09-17 | GBp 64.60 | +0.94% | GBp 64.00 | GBp 67.50 | GBp 64.00 | 329.27K |
| 2026-09-16 | GBp 64.00 | -1.69% | GBp 67.20 | GBp 67.20 | GBp 63.30 | 750.16K |
| 2026-09-15 | GBp 65.10 | -2.98% | GBp 65.90 | GBp 66.50 | GBp 63.10 | 199.82K |
| 2026-09-14 | GBp 67.10 | +6.85% | GBp 62.50 | GBp 68.40 | GBp 61.60 | 508.69K |
| 2026-09-11 | GBp 62.80 | -3.38% | GBp 64.00 | GBp 66.10 | GBp 62.10 | 456.06K |
| 2026-09-10 | GBp 65.00 | -2.11% | GBp 67.00 | GBp 70.10 | GBp 64.70 | 238.56K |
| 2026-09-09 | GBp 66.40 | -3.35% | GBp 69.50 | GBp 69.50 | GBp 66.10 | 256.87K |
| 2026-09-08 | GBp 68.70 | -2.28% | GBp 70.00 | GBp 71.00 | GBp 67.10 | 318.19K |
| 2026-09-07 | GBp 70.30 | +0.86% | GBp 70.00 | GBp 74.90 | GBp 68.70 | 578.11K |
| 2026-09-04 | GBp 69.70 | -0.43% | GBp 72.80 | GBp 72.80 | GBp 67.60 | 106.05K |
| 2026-09-03 | GBp 70.00 | +3.40% | GBp 71.70 | GBp 71.90 | GBp 68.28 | 383.27K |
| 2026-09-02 | GBp 67.70 | -3.42% | GBp 71.00 | GBp 71.00 | GBp 67.50 | 328.69K |
| 2026-09-01 | GBp 70.10 | -8.13% | GBp 76.30 | GBp 78.00 | GBp 70.10 | 235.89K |
| 2026-08-28 | GBp 76.30 | -1.04% | GBp 77.00 | GBp 79.90 | GBp 74.00 | 249.95K |
| 2026-08-27 | GBp 77.10 | +1.45% | GBp 79.00 | GBp 81.40 | GBp 75.10 | 286.30K |
| 2026-08-26 | GBp 76.00 | -3.80% | GBp 79.00 | GBp 82.00 | GBp 75.00 | 498.38K |
| 2026-08-25 | GBp 79.00 | +5.33% | GBp 75.40 | GBp 80.00 | GBp 75.00 | 664.40K |
| 2026-08-24 | GBp 75.00 | +10.95% | GBp 68.60 | GBp 75.00 | GBp 68.10 | 1.04M |
| 2026-08-21 | GBp 67.60 | -2.45% | GBp 69.20 | GBp 73.80 | GBp 67.20 | 483.27K |
| 2026-08-20 | GBp 69.30 | -4.15% | GBp 74.00 | GBp 74.00 | GBp 69.00 | 1.32M |
| 2026-08-19 | GBp 72.30 | +1.83% | GBp 71.20 | GBp 73.00 | GBp 69.80 | 473.65K |
| 2026-08-18 | GBp 71.00 | -3.40% | GBp 71.90 | GBp 74.82 | GBp 70.94 | 401.38K |
| 2026-08-17 | GBp 73.50 | -9.48% | GBp 80.00 | GBp 82.90 | GBp 73.00 | 588.08K |
| 2026-08-14 | GBp 81.20 | +0.87% | GBp 78.00 | GBp 82.90 | GBp 78.00 | 197.38K |
| 2026-08-13 | GBp 80.50 | -2.54% | GBp 79.40 | GBp 82.30 | GBp 78.30 | 196.40K |
| 2026-08-12 | GBp 82.60 | -2.94% | GBp 84.80 | GBp 85.00 | GBp 81.10 | 247.81K |
| 2026-08-11 | GBp 85.10 | +0.83% | GBp 84.50 | GBp 85.90 | GBp 79.00 | 630.13K |
| 2026-08-10 | GBp 84.40 | -4.52% | GBp 91.80 | GBp 96.00 | GBp 80.70 | 1.53M |
| 2026-08-07 | GBp 88.40 | +11.48% | GBp 77.70 | GBp 89.00 | GBp 75.50 | 1.25M |
| 2026-08-06 | GBp 79.30 | +17.66% | GBp 69.00 | GBp 80.30 | GBp 67.10 | 1.57M |
| 2026-08-05 | GBp 67.40 | +10.86% | GBp 63.00 | GBp 68.60 | GBp 60.10 | 1.03M |
| 2026-08-04 | GBp 60.80 | +2.01% | GBp 59.80 | GBp 63.10 | GBp 59.60 | 420.30K |
| 2026-08-03 | GBp 59.60 | +2.76% | GBp 57.40 | GBp 60.90 | GBp 54.66 | 582.47K |
| 2026-07-31 | GBp 58.00 | -2.03% | GBp 58.00 | GBp 62.50 | GBp 57.10 | 448.08K |
| 2026-07-30 | GBp 59.20 | +4.96% | GBp 55.40 | GBp 61.59 | GBp 55.40 | 982.16K |
| 2026-07-29 | GBp 56.40 | +0.71% | GBp 57.00 | GBp 59.00 | GBp 55.50 | 507.83K |
| 2026-07-28 | GBp 56.00 | -5.08% | GBp 58.00 | GBp 60.90 | GBp 55.20 | 512.66K |
| 2026-07-27 | GBp 59.00 | +0.68% | GBp 60.00 | GBp 60.00 | GBp 57.00 | 1.38M |
| 2026-07-24 | GBp 58.60 | -3.30% | GBp 61.00 | GBp 62.70 | GBp 57.60 | 636.98K |
| 2026-07-23 | GBp 60.60 | -4.11% | GBp 62.00 | GBp 64.30 | GBp 59.20 | 658.25K |
| 2026-07-22 | GBp 63.20 | -3.07% | GBp 64.00 | GBp 66.80 | GBp 63.00 | 126.79K |
| 2026-07-21 | GBp 65.20 | +2.03% | GBp 64.10 | GBp 71.80 | GBp 64.10 | 957.58K |
| 2026-07-20 | GBp 63.90 | -6.03% | GBp 66.00 | GBp 68.80 | GBp 63.90 | 497.76K |
| 2026-07-17 | GBp 68.00 | -0.73% | GBp 68.10 | GBp 72.40 | GBp 66.90 | 253.44K |
| 2026-07-16 | GBp 68.50 | -3.52% | GBp 71.00 | GBp 73.80 | GBp 68.10 | 276.63K |
| 2026-07-15 | GBp 71.00 | +3.20% | GBp 70.00 | GBp 72.90 | GBp 68.10 | 542.59K |
| 2026-07-14 | GBp 68.80 | +2.38% | GBp 68.00 | GBp 70.97 | GBp 63.00 | 1.91M |
| 2026-07-13 | GBp 67.20 | -5.62% | GBp 71.00 | GBp 72.40 | GBp 67.00 | 551.24K |
| 2026-07-10 | GBp 71.20 | -0.42% | GBp 71.40 | GBp 73.70 | GBp 70.50 | 435.46K |
| 2026-07-09 | GBp 71.50 | -0.69% | GBp 73.70 | GBp 74.40 | GBp 70.10 | 924.96K |
| 2026-07-08 | GBp 72.00 | -2.70% | GBp 72.00 | GBp 73.90 | GBp 68.60 | 1.13M |
| 2026-07-07 | GBp 74.00 | -8.64% | GBp 81.00 | GBp 83.00 | GBp 71.70 | 1.37M |
| 2026-07-06 | GBp 81.00 | -6.36% | GBp 86.00 | GBp 88.40 | GBp 81.00 | 366.63K |
| 2026-07-03 | GBp 86.50 | -1.37% | GBp 89.30 | GBp 89.90 | GBp 85.10 | 360.41K |
| 2026-07-02 | GBp 87.70 | -4.36% | GBp 88.50 | GBp 91.70 | GBp 87.70 | 451.01K |
| 2026-07-01 | GBp 91.70 | -0.43% | GBp 93.60 | GBp 93.90 | GBp 89.30 | 499.22K |
| 2026-06-30 | GBp 92.10 | +10.96% | GBp 84.50 | GBp 94.90 | GBp 83.10 | 1.29M |
| 2026-06-29 | GBp 83.00 | -2.24% | GBp 81.00 | GBp 86.30 | GBp 81.00 | 400.12K |
| 2026-06-26 | GBp 84.90 | +3.54% | GBp 84.90 | GBp 86.00 | GBp 81.10 | 354.32K |
| 2026-06-25 | GBp 82.00 | -4.87% | GBp 85.10 | GBp 86.30 | GBp 81.90 | 286.61K |
| 2026-06-24 | GBp 86.20 | +7.21% | GBp 81.00 | GBp 88.70 | GBp 78.70 | 501.15K |
| 2026-06-23 | GBp 80.40 | -0.99% | GBp 81.70 | GBp 82.80 | GBp 78.20 | 376.70K |
| 2026-06-22 | GBp 81.20 | +4.10% | GBp 80.00 | GBp 83.80 | GBp 78.30 | 565.22K |
| 2026-06-19 | GBp 78.00 | +1.30% | GBp 80.80 | GBp 81.60 | GBp 77.00 | 922.08K |
| 2026-06-18 | GBp 77.00 | -11.19% | GBp 87.00 | GBp 90.10 | GBp 77.00 | 1.80M |
| 2026-06-17 | GBp 86.70 | +2.97% | GBp 83.70 | GBp 86.70 | GBp 82.10 | 1.13M |
| 2026-06-16 | GBp 84.20 | -8.28% | GBp 92.80 | GBp 92.80 | GBp 80.84 | 2.71M |
| 2026-06-15 | GBp 91.80 | +3.85% | GBp 85.30 | GBp 93.00 | GBp 85.30 | 414.75K |
| 2026-06-12 | GBp 88.40 | +0.34% | GBp 87.00 | GBp 90.00 | GBp 85.20 | 331.14K |
| 2026-06-11 | GBp 88.10 | +2.09% | GBp 86.60 | GBp 89.30 | GBp 86.00 | 233.14K |
| 2026-06-10 | GBp 86.30 | -1.60% | GBp 85.00 | GBp 88.30 | GBp 85.00 | 440.80K |
| 2026-06-09 | GBp 87.70 | -2.88% | GBp 90.50 | GBp 90.60 | GBp 87.00 | 315.86K |
| 2026-06-08 | GBp 90.30 | -0.33% | GBp 88.80 | GBp 91.80 | GBp 87.10 | 875.49K |
| 2026-06-05 | GBp 90.60 | -4.93% | GBp 95.00 | GBp 95.60 | GBp 88.70 | 641.73K |
| 2026-06-04 | GBp 95.30 | +1.93% | GBp 93.50 | GBp 96.20 | GBp 91.70 | 304.78K |
| 2026-06-03 | GBp 93.50 | -2.30% | GBp 98.00 | GBp 98.00 | GBp 93.30 | 226.04K |
| 2026-06-02 | GBp 95.70 | -1.03% | GBp 97.90 | GBp 100.20 | GBp 95.20 | 91.51K |
| 2026-06-01 | GBp 96.70 | +0.21% | GBp 100.00 | GBp 100.54 | GBp 94.40 | 293.33K |
| 2026-05-29 | GBp 96.50 | -4.83% | GBp 98.00 | GBp 102.20 | GBp 96.50 | 403.25K |
| 2026-05-28 | GBp 101.40 | +0.40% | GBp 101.00 | GBp 103.80 | GBp 97.70 | 601.13K |