1. Share Prices

  2. Pennant International Group PLC (PEN)

21.50p+0.00 (+0.00%)06 Nov 2025, 14:16
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
Nov 5, 202521.50p21.80p21.05p21.50p53,406
Nov 4, 202521.50p21.10p21.05p21.50p5,176
Nov 3, 202522.00p22.90p21.00p21.50p63,336
Oct 30, 202522.00p21.33p21.20p22.00p34,223
Oct 29, 202521.80p22.43p22.33p22.00p12,169
Oct 28, 202522.50p22.33p22.00p21.80p19,816
Oct 27, 202522.50p22.95p22.00p22.50p16,053
Oct 24, 202522.30p22.40p22.05p22.50p27,269
Oct 23, 202522.30p22.40p21.67p22.30p10,493
Oct 22, 202522.30p22.92p21.60p22.30p93,276
Oct 21, 202521.20p22.25p21.30p22.30p102,016
Oct 20, 202521.70p21.41p21.20p21.20p26,735
Oct 17, 202522.20p22.94p21.25p21.70p31,032
Oct 16, 202522.20p22.43p21.40p22.20p29,201
Oct 15, 202522.00p22.00p21.69p22.20p12,128
Oct 14, 202522.50p22.55p21.80p22.00p101,750
Oct 13, 202523.00p22.32p22.00p22.50p24,508
Oct 10, 202523.00p23.98p22.00p23.00p75,205
Oct 9, 202524.00p23.98p22.00p23.00p104,214
Oct 8, 202520.50p25.00p20.05p24.00p696,637
Oct 7, 202520.50p21.00p20.00p20.50p107,101
Oct 6, 202520.50p21.00p20.02p20.50p59,625
Oct 3, 202521.20p21.00p20.00p20.50p73,564
Oct 2, 202521.20p20.72p20.40p21.20p16,100
Oct 1, 202521.20p20.48p20.40p21.20p57,881
Sep 30, 202521.20p20.77p20.40p21.20p20,332
Sep 29, 202521.50p22.00p20.40p21.20p53,552
Sep 26, 202521.50p21.25p20.60p21.50p43,044
Sep 25, 202521.50p21.88p21.25p21.50p48,585
Sep 24, 202522.20p21.60p21.40p21.50p104,229
Sep 23, 202522.20p21.80p21.56p22.20p22,117
Sep 22, 202522.20p22.45p21.00p22.00p155,956
Sep 19, 202522.00p22.75p21.66p22.20p82,501
Sep 18, 202522.00p23.00p21.20p22.00p39,743
Sep 17, 202521.00p22.56p20.65p22.00p69,764
Sep 16, 202522.50p22.43p21.00p21.00p206,145
Sep 15, 202522.50p22.98p22.01p22.50p9,961
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
12345
Showing 1 to 50 of 244

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54