1. Share Prices

  2. Pennant International Group PLC (PEN)

22.50p-0.20 (-0.88%)12 Sep 2025, 12:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pennant International Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202522.70p22.80p22.00p22.50p57,335
Sep 11, 202522.70p23.00p22.41p22.70p30,618
Sep 10, 202522.70p22.90p22.47p22.70p4,539
Sep 9, 202522.30p22.90p22.42p22.70p57,927
Sep 8, 202524.20p23.56p22.00p22.30p275,536
Sep 5, 202524.20p23.75p23.56p24.20p25,038
Sep 4, 202524.20p25.00p23.75p24.20p7,788
Sep 3, 202524.20p23.75p23.75p24.20p3,544
Sep 2, 202523.50p24.75p23.75p24.20p44,174
Sep 1, 202523.50p24.00p23.00p23.50p3,637
Aug 29, 202523.50p23.21p23.21p23.50p4,716
Aug 27, 202523.50p23.21p23.00p23.50p6,539
Aug 26, 202523.00p23.90p23.37p23.50p109,626
Aug 22, 202523.00p23.00p23.00p23.00p3,361
Aug 21, 202522.50p23.45p22.25p23.00p72,416
Aug 20, 202522.50p22.67p22.65p22.50p30,300
Aug 19, 202523.00p22.85p22.00p22.50p141,350
Aug 18, 202523.00p22.89p22.84p23.00p21,859
Aug 15, 202522.30p22.90p21.80p23.00p70,087
Aug 14, 202522.00p22.70p22.29p22.30p78,945
Aug 13, 202522.00p22.40p21.55p22.00p74,191
Aug 12, 202522.50p22.43p21.00p22.00p159,616
Aug 11, 202524.80p24.26p22.00p22.50p501,062
Aug 8, 202520.50p25.78p20.00p24.80p1,080,975
Aug 7, 202529.00p28.20p28.00p28.00p30,885
Aug 6, 202529.00p29.28p28.30p29.00p9,155
Aug 5, 202529.00p28.20p28.00p29.00p65,163
Aug 4, 202528.50p30.00p28.00p29.00p48,948
Aug 1, 202528.50p28.90p28.00p28.50p40,836
Jul 31, 202528.50p29.00p28.84p28.50p35,335
Jul 30, 202528.50p29.00p27.25p28.50p40,700
Jul 29, 202530.00p30.00p28.00p28.50p117,900
Jul 28, 202530.50p30.89p29.10p30.00p189,821
Jul 25, 202531.00p30.00p30.00p31.00p10,000
Jul 24, 202530.50p30.15p30.15p31.00p3,398
Jul 23, 202530.50p30.15p30.10p30.50p24,612
Jul 22, 202530.50p30.90p30.00p30.50p71,943
Jul 21, 202530.90p31.00p30.00p30.50p66,717
Jul 18, 202530.50p31.00p30.00p30.50p53,042
Jul 17, 202530.50p30.77p30.13p30.50p18,417
Jul 16, 202530.50p31.00p30.16p30.50p243,876
Jul 15, 202530.00p30.40p29.37p30.50p73,376
Jul 14, 202527.00p30.77p27.55p30.00p541,336
Jul 11, 202527.00p27.15p25.20p26.00p153,003
Jul 10, 202527.50p27.60p27.00p27.50p39,902
Jul 9, 202527.50p27.00p27.00p27.50p5,417
Jul 8, 202527.50p28.00p27.00p27.50p53,180
Jul 7, 202527.50p27.75p27.00p27.50p25,980
Jul 4, 202527.50p27.80p27.02p27.50p76,792
Jul 3, 202528.50p28.45p27.10p27.50p159,439
12345
Showing 1 to 50 of 234

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.