1. Share Prices

  2. Pinewood Technologies Group PLC (PINE)

370.00p+10.50 (+2.92%)05 Dec 2025, 17:05
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
Dec 5, 2025357.00p372.50p357.00p370.00p108,947
Dec 4, 2025353.50p361.00p353.00p359.50p120,320
Dec 3, 2025358.00p367.00p343.00p357.00p334,028
Dec 2, 2025365.00p369.50p356.00p359.50p167,079
Dec 1, 2025358.00p371.50p351.50p365.00p330,920
Nov 28, 2025353.50p360.00p350.00p356.00p409,893
Nov 27, 2025349.00p356.50p347.00p354.00p241,174
Nov 26, 2025335.00p350.50p335.00p349.50p99,202
Nov 25, 2025339.00p354.00p336.00p348.00p72,634
Nov 24, 2025346.00p349.50p336.00p338.50p103,349
Nov 21, 2025342.00p347.00p335.00p343.00p182,174
Nov 20, 2025337.50p354.00p334.00p349.00p354,942
Nov 19, 2025342.50p342.50p327.00p334.00p206,009
Nov 18, 2025328.00p331.50p325.00p328.00p115,007
Nov 17, 2025340.00p343.50p332.50p336.00p98,862
Nov 14, 2025335.00p341.25p332.00p339.00p271,154
Nov 13, 2025345.00p366.00p337.50p340.00p192,900
Nov 12, 2025346.00p352.50p345.00p349.00p114,767
Nov 11, 2025352.00p363.50p346.00p346.00p110,496
Nov 10, 2025355.00p369.00p352.00p355.00p450,248
Nov 7, 2025355.00p363.50p355.00p360.00p185,062
Nov 6, 2025359.50p371.50p354.50p359.50p410,996
Nov 5, 2025361.00p364.00p354.50p362.00p547,484
Nov 4, 2025361.00p365.50p356.50p361.00p243,787
Nov 3, 2025361.50p381.50p361.50p365.50p184,121
Oct 31, 2025359.00p381.50p359.00p368.50p647,919
Oct 30, 2025360.00p365.50p356.73p363.50p304,924
Oct 29, 2025370.00p375.00p362.00p365.50p234,391
Oct 28, 2025374.00p388.50p370.00p374.50p231,328
Oct 27, 2025379.50p386.58p372.00p377.00p114,624
Oct 24, 2025375.00p388.50p375.00p379.50p351,743
Oct 23, 2025375.00p383.50p372.50p383.50p166,660
Oct 22, 2025372.50p383.50p372.50p373.00p209,251
Oct 21, 2025375.00p393.00p373.00p377.50p145,177
Oct 20, 2025378.00p388.00p376.50p380.00p148,176
Oct 17, 2025380.00p385.00p376.00p380.00p327,512
Oct 16, 2025394.00p394.00p383.50p388.50p145,290
Oct 15, 2025379.00p391.00p379.00p388.00p297,626
Oct 14, 2025397.50p398.50p380.00p386.50p340,268
Oct 13, 2025390.00p398.50p390.00p397.50p139,072
Oct 10, 2025393.00p405.50p389.86p390.00p266,650
Oct 9, 2025401.00p406.00p391.00p396.50p356,119
Oct 8, 2025402.50p418.50p400.00p401.00p346,747
Oct 7, 2025395.00p417.00p395.00p417.00p386,055
Oct 6, 2025403.50p410.50p393.95p397.50p317,647
Oct 3, 2025401.50p413.50p401.00p402.00p266,585
Oct 2, 2025429.50p429.50p402.00p406.00p109,426
Oct 1, 2025418.50p418.50p406.00p412.00p459,834
Sep 30, 2025435.00p435.00p414.00p415.00p343,661
Sep 29, 2025435.00p435.00p410.50p419.50p368,234
123456
Showing 1 to 50 of 252

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.