13.84p+0.44 (+3.28 %)26 Nov 2020, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pendragon PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 26, 202014.50p14.52p13.84p13.84p414,607
Nov 25, 202013.92p14.56p13.40p13.40p213,197
Nov 24, 202013.86p14.94p13.20p14.12p1,593,734
Nov 23, 202013.58p13.88p13.04p13.53p614,565
Nov 20, 202013.54p13.72p13.00p13.36p516,387
Nov 19, 202013.50p13.68p13.00p13.00p5,260,027
Nov 18, 202013.74p13.92p13.56p13.67p127,690
Nov 17, 202013.74p14.18p13.50p14.18p481,632
Nov 16, 202014.18p14.24p13.50p13.58p939,456
Nov 13, 202013.82p13.88p13.52p13.70p68,532
Nov 12, 202013.98p14.16p13.52p13.71p277,830
Nov 11, 202013.90p14.00p13.50p13.50p372,206
Nov 10, 202014.02p14.02p13.46p13.94p1,488,915
Nov 9, 202012.92p14.04p12.36p14.04p4,696,486
Nov 6, 202012.94p13.50p12.34p13.50p286,488
Nov 5, 202012.90p13.42p12.34p13.00p377,279
Nov 4, 202012.82p13.50p12.52p13.50p223,271
Nov 3, 202013.10p13.50p12.80p12.90p476,156
Nov 2, 202013.50p13.50p12.80p13.16p470,297
Oct 30, 202013.30p13.48p12.38p13.00p888,140
Oct 29, 202012.52p13.48p12.05p13.14p1,540,752
Oct 28, 202013.36p14.00p12.52p12.96p1,786,485
Oct 27, 202015.50p15.56p13.36p13.50p2,512,071
Oct 26, 202014.62p17.84p13.10p15.00p2,564,750
Oct 23, 202013.62p17.84p13.10p15.96p48,071,602
Oct 22, 202011.54p13.20p11.31p13.00p11,469,315
Oct 21, 202010.66p10.86p10.52p10.60p14,403,811
Oct 20, 202010.46p11.29p10.12p10.80p1,543,317
Oct 19, 202010.16p11.26p9.51p10.60p2,415,753
Oct 16, 202010.00p10.10p9.79p10.04p779,817
Oct 15, 20209.50p10.18p9.17p10.00p1,175,065
Oct 14, 20209.46p9.62p9.40p9.54p212,300
Oct 13, 20209.65p9.75p9.40p9.68p431,197
Oct 12, 20209.50p9.70p9.32p9.51p7,149,719
Oct 9, 20209.57p9.85p9.35p9.35p1,108,030
Oct 8, 20208.88p9.65p8.68p9.55p41,972,864
Oct 7, 20208.74p8.90p8.55p8.90p1,463,696
Oct 6, 20208.24p8.99p8.05p8.50p1,733,526
Oct 5, 20207.60p8.26p7.60p8.26p871,136
Oct 2, 20207.87p8.09p7.73p7.90p1,153,246
Oct 1, 20207.12p7.93p7.11p7.84p1,183,247
Sep 30, 20207.49p7.49p7.00p7.10p1,390,483
Sep 29, 20207.60p8.29p7.03p7.46p4,973,445
Sep 28, 20207.51p7.71p7.33p7.47p814,575
Sep 25, 20207.65p7.97p7.06p7.30p1,897,451
Sep 24, 20207.75p8.11p7.52p7.72p1,285,540
Sep 23, 20207.61p9.09p7.21p7.79p1,910,236
Sep 22, 20207.80p7.80p7.20p7.20p520,034
Sep 21, 20208.51p8.71p7.21p8.05p1,453,192
Sep 18, 20209.12p9.12p8.18p8.18p1,348,397
Showing 1 to 50 of 254