1. Share Prices

  2. Pinewood Technologies Group PLC (PINE)

558.00p+3.00 (+0.54%)15 Sep 2025, 16:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pinewood Technologies Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 15, 2025575.00p575.00p550.00p558.00p1,949,927
Sep 12, 2025541.00p569.00p541.00p555.00p271,010
Sep 11, 2025542.00p557.00p541.00p541.00p170,024
Sep 10, 2025533.00p545.00p531.00p544.00p197,302
Sep 9, 2025519.00p535.00p519.00p532.00p512,756
Sep 8, 2025527.00p534.00p519.50p527.00p266,324
Sep 5, 2025520.00p529.00p516.00p525.00p74,704
Sep 4, 2025500.00p519.00p490.50p519.00p50,027
Sep 3, 2025507.00p519.00p501.00p508.00p49,154
Sep 2, 2025507.00p518.00p498.50p506.00p112,215
Sep 1, 2025504.00p519.00p504.00p518.00p64,563
Aug 29, 2025511.00p519.00p506.00p514.00p77,990
Aug 28, 2025512.00p519.00p507.00p515.00p43,603
Aug 27, 2025511.00p520.00p506.00p510.00p83,792
Aug 26, 2025525.00p527.00p505.00p519.00p328,263
Aug 22, 2025520.00p528.00p512.00p522.00p84,989
Aug 21, 2025521.00p528.82p517.75p523.00p147,926
Aug 20, 2025537.00p539.00p521.00p521.00p99,976
Aug 19, 2025529.00p538.00p521.00p530.00p41,227
Aug 18, 2025521.00p530.00p517.00p530.00p144,278
Aug 15, 2025519.00p525.00p505.64p520.00p52,322
Aug 14, 2025518.00p521.00p511.00p518.00p29,990
Aug 13, 2025523.00p527.00p504.00p518.00p27,882
Aug 12, 2025528.00p528.00p509.00p516.00p53,620
Aug 11, 2025530.00p530.00p508.00p512.00p66,430
Aug 8, 2025510.00p526.00p510.00p513.00p18,223
Aug 7, 2025517.00p527.00p517.00p522.00p44,107
Aug 6, 2025518.00p523.00p501.95p518.00p87,245
Aug 5, 2025516.00p525.00p510.00p522.00p393,735
Aug 4, 2025480.00p515.00p469.00p514.00p183,940
Aug 1, 2025478.00p487.50p472.50p481.00p65,887
Jul 31, 2025463.00p484.00p460.51p483.00p146,102
Jul 30, 2025472.00p483.50p457.32p463.00p76,124
Jul 29, 2025475.50p487.00p468.50p470.00p66,821
Jul 28, 2025482.50p489.50p473.00p475.50p65,023
Jul 25, 2025500.00p503.00p480.00p482.50p56,003
Jul 24, 2025498.00p507.00p496.00p497.00p40,322
Jul 23, 2025493.00p509.00p493.00p497.50p29,193
Jul 22, 2025497.50p500.00p483.00p497.50p167,944
Jul 21, 2025496.50p509.00p486.00p496.00p26,978
Jul 18, 2025490.00p507.00p489.00p502.00p260,210
Jul 17, 2025499.00p504.00p491.50p494.50p54,472
Jul 16, 2025495.00p502.00p483.50p497.50p123,576
Jul 15, 2025495.00p495.00p483.00p485.50p52,548
Jul 14, 2025475.00p490.50p475.00p487.00p78,957
Jul 11, 2025475.00p483.94p474.00p481.00p53,945
Jul 10, 2025475.50p485.76p475.00p477.00p85,636
Jul 9, 2025474.00p480.50p456.50p475.50p52,891
Jul 8, 2025450.00p477.00p450.00p472.50p56,180
Jul 7, 2025446.00p480.50p443.50p468.50p124,100
123456
Showing 1 to 50 of 253

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
Ao World PLC95.1014.03
Centrica PLC166.904.08
Goodwin PLC10,850.003.83
Sainsbury (J) PLC317.803.45
Frasers Group PLC715.003.40
Segro PLC630.603.38

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Ocado Group PLC230.30-4.16
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Playtech PLC370.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.