Pennant International Group plc (AIM:PEN)
London
· Delayed Price · Currency is GBP · Price in GBX 20.30
-0.20 (-0.98%)
At close: Dec 5, 2025
AIM:PEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.50 | 20.30 | 20.20 | 20.30 | 20.30 | -0.98% | 35,819 |
| Dec 4, 2025 | 21.00 | 20.85 | 20.00 | 20.50 | 20.50 | -2.38% | 87,011 |
| Dec 3, 2025 | 21.50 | 21.97 | 21.00 | 21.00 | 21.00 | -2.33% | 81,920 |
| Dec 2, 2025 | 21.70 | 21.41 | 21.10 | 21.50 | 21.50 | -0.92% | 19,528 |
| Dec 1, 2025 | 21.70 | 22.00 | 21.16 | 21.70 | 21.70 | - | 80,254 |
| Nov 28, 2025 | 21.70 | 21.40 | 21.40 | 21.70 | 21.70 | - | 14,321 |
| Nov 27, 2025 | 21.70 | 21.85 | 21.37 | 21.70 | 21.70 | - | 100,420 |
| Nov 26, 2025 | 22.50 | 22.00 | 21.28 | 21.70 | 21.70 | -3.56% | 175,946 |
| Nov 25, 2025 | 20.50 | 23.98 | 20.88 | 22.50 | 22.50 | 9.76% | 288,863 |
| Nov 24, 2025 | 20.50 | 20.20 | 20.18 | 20.50 | 20.50 | - | 4,525 |
| Nov 21, 2025 | 20.50 | 20.90 | 20.90 | 20.50 | 20.50 | - | 300 |
| Nov 20, 2025 | 20.30 | 20.50 | 20.18 | 20.50 | 20.50 | 0.99% | 72,928 |
| Nov 19, 2025 | 20.30 | 20.24 | 20.24 | 20.30 | 20.30 | - | 285 |
| Nov 18, 2025 | 21.50 | 21.00 | 20.24 | 20.30 | 20.30 | -5.58% | 57,403 |
| Nov 17, 2025 | 21.50 | 21.60 | 21.00 | 21.50 | 21.50 | - | 174 |
| Nov 14, 2025 | 21.50 | 21.08 | 21.08 | 21.50 | 21.50 | - | 8,000 |
| Nov 13, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Nov 12, 2025 | 21.50 | 21.68 | 21.01 | 21.50 | 21.50 | - | 21,500 |
| Nov 11, 2025 | 21.50 | 21.95 | 21.78 | 21.50 | 21.50 | - | 12,059 |
| Nov 10, 2025 | 21.50 | 21.95 | 21.95 | 21.50 | 21.50 | - | 1 |
| Nov 7, 2025 | 21.50 | 21.95 | 21.01 | 21.50 | 21.50 | - | 10,270 |
| Nov 6, 2025 | 21.50 | 21.80 | 21.06 | 21.50 | 21.50 | - | 45,169 |
| Nov 5, 2025 | 21.50 | 21.80 | 21.05 | 21.50 | 21.50 | - | 53,406 |
| Nov 4, 2025 | 21.50 | 21.10 | 21.05 | 21.50 | 21.50 | - | 5,176 |
| Nov 3, 2025 | 22.00 | 22.90 | 21.00 | 21.50 | 21.50 | -2.27% | 63,336 |
| Oct 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 30, 2025 | 22.00 | 21.33 | 21.20 | 22.00 | 22.00 | - | 34,223 |
| Oct 29, 2025 | 21.80 | 22.43 | 22.33 | 22.00 | 22.00 | 0.92% | 12,169 |
| Oct 28, 2025 | 22.50 | 22.33 | 22.00 | 21.80 | 21.80 | -3.11% | 19,816 |
| Oct 27, 2025 | 22.50 | 22.95 | 22.00 | 22.50 | 22.50 | - | 16,053 |
| Oct 24, 2025 | 22.30 | 22.40 | 22.05 | 22.50 | 22.50 | 0.90% | 27,269 |
| Oct 23, 2025 | 22.30 | 22.40 | 21.67 | 22.30 | 22.30 | - | 10,493 |
| Oct 22, 2025 | 22.30 | 22.92 | 21.60 | 22.30 | 22.30 | - | 93,276 |
| Oct 21, 2025 | 21.20 | 22.25 | 21.30 | 22.30 | 22.30 | 5.19% | 102,016 |
| Oct 20, 2025 | 21.70 | 21.41 | 21.20 | 21.20 | 21.20 | -2.30% | 26,735 |
| Oct 17, 2025 | 22.20 | 22.94 | 21.25 | 21.70 | 21.70 | -2.25% | 31,032 |
| Oct 16, 2025 | 22.20 | 22.43 | 21.40 | 22.20 | 22.20 | - | 29,201 |
| Oct 15, 2025 | 22.00 | 22.00 | 21.69 | 22.20 | 22.20 | 0.91% | 12,128 |
| Oct 14, 2025 | 22.50 | 22.55 | 21.80 | 22.00 | 22.00 | -2.22% | 101,750 |
| Oct 13, 2025 | 23.00 | 22.32 | 22.00 | 22.50 | 22.50 | -2.17% | 24,508 |
| Oct 10, 2025 | 23.00 | 23.98 | 22.00 | 23.00 | 23.00 | - | 75,205 |
| Oct 9, 2025 | 24.00 | 23.98 | 22.00 | 23.00 | 23.00 | -4.17% | 104,214 |
| Oct 8, 2025 | 20.50 | 25.00 | 20.05 | 24.00 | 24.00 | 17.07% | 696,637 |
| Oct 7, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 107,101 |
| Oct 6, 2025 | 20.50 | 21.00 | 20.02 | 20.50 | 20.50 | - | 59,625 |
| Oct 3, 2025 | 21.20 | 21.00 | 20.00 | 20.50 | 20.50 | -3.30% | 73,564 |
| Oct 2, 2025 | 21.20 | 20.72 | 20.40 | 21.20 | 21.20 | - | 16,100 |
| Oct 1, 2025 | 21.20 | 20.48 | 20.40 | 21.20 | 21.20 | - | 57,881 |
| Sep 30, 2025 | 21.20 | 20.77 | 20.40 | 21.20 | 21.20 | - | 20,332 |
| Sep 29, 2025 | 21.50 | 22.00 | 20.40 | 21.20 | 21.20 | -1.40% | 53,552 |
| Sep 26, 2025 | 21.50 | 21.25 | 20.60 | 21.50 | 21.50 | - | 43,044 |
| Sep 25, 2025 | 21.50 | 21.88 | 21.25 | 21.50 | 21.50 | - | 48,585 |
| Sep 24, 2025 | 22.20 | 21.60 | 21.40 | 21.50 | 21.50 | -3.15% | 104,229 |
| Sep 23, 2025 | 22.20 | 21.80 | 21.56 | 22.20 | 22.20 | 0.91% | 22,117 |
| Sep 22, 2025 | 22.20 | 22.45 | 21.00 | 22.00 | 22.00 | -0.90% | 155,956 |
| Sep 19, 2025 | 22.00 | 22.75 | 21.66 | 22.20 | 22.20 | 0.91% | 82,501 |
| Sep 18, 2025 | 22.00 | 23.00 | 21.20 | 22.00 | 22.00 | - | 39,743 |
| Sep 17, 2025 | 21.00 | 22.56 | 20.65 | 22.00 | 22.00 | 4.76% | 69,764 |
| Sep 16, 2025 | 22.50 | 22.43 | 21.00 | 21.00 | 21.00 | -6.67% | 206,145 |
| Sep 15, 2025 | 22.50 | 22.98 | 22.01 | 22.50 | 22.50 | - | 9,961 |
| Sep 12, 2025 | 22.70 | 22.80 | 22.00 | 22.50 | 22.50 | -0.88% | 57,335 |
| Sep 11, 2025 | 22.70 | 23.00 | 22.41 | 22.70 | 22.70 | - | 30,618 |
| Sep 10, 2025 | 22.70 | 22.90 | 22.47 | 22.70 | 22.70 | - | 4,539 |
| Sep 9, 2025 | 22.30 | 22.90 | 22.42 | 22.70 | 22.70 | 1.79% | 57,927 |
| Sep 8, 2025 | 24.20 | 23.56 | 22.00 | 22.30 | 22.30 | -7.85% | 275,536 |
| Sep 5, 2025 | 24.20 | 23.75 | 23.56 | 24.20 | 24.20 | - | 25,038 |
| Sep 4, 2025 | 24.20 | 25.00 | 23.75 | 24.20 | 24.20 | - | 7,788 |
| Sep 3, 2025 | 24.20 | 23.75 | 23.75 | 24.20 | 24.20 | - | 3,544 |
| Sep 2, 2025 | 23.50 | 24.75 | 23.75 | 24.20 | 24.20 | 2.98% | 44,174 |
| Sep 1, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 3,637 |
| Aug 29, 2025 | 23.50 | 23.21 | 23.21 | 23.50 | 23.50 | - | 4,716 |
| Aug 28, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 27, 2025 | 23.50 | 23.21 | 23.00 | 23.50 | 23.50 | - | 6,539 |
| Aug 26, 2025 | 23.00 | 23.90 | 23.37 | 23.50 | 23.50 | 2.17% | 109,626 |
| Aug 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 3,361 |
| Aug 21, 2025 | 22.50 | 23.45 | 22.25 | 23.00 | 23.00 | 2.22% | 72,416 |
| Aug 20, 2025 | 22.50 | 22.67 | 22.65 | 22.50 | 22.50 | - | 30,300 |
| Aug 19, 2025 | 23.00 | 22.85 | 22.00 | 22.50 | 22.50 | -2.17% | 141,350 |
| Aug 18, 2025 | 23.00 | 22.89 | 22.85 | 23.00 | 23.00 | - | 21,859 |
| Aug 15, 2025 | 22.30 | 22.90 | 21.80 | 23.00 | 23.00 | 3.14% | 70,087 |
| Aug 14, 2025 | 22.00 | 22.70 | 22.29 | 22.30 | 22.30 | 1.36% | 78,945 |
| Aug 13, 2025 | 22.00 | 22.40 | 21.55 | 22.00 | 22.00 | - | 74,191 |
| Aug 12, 2025 | 22.50 | 22.43 | 21.00 | 22.00 | 22.00 | -2.22% | 159,616 |
| Aug 11, 2025 | 24.80 | 24.26 | 22.00 | 22.50 | 22.50 | -9.27% | 501,062 |
| Aug 8, 2025 | 20.50 | 25.78 | 20.00 | 24.80 | 24.80 | -11.43% | 1,080,975 |
| Aug 7, 2025 | 29.00 | 28.20 | 28.00 | 28.00 | 28.00 | -3.45% | 30,885 |
| Aug 6, 2025 | 29.00 | 29.28 | 28.30 | 29.00 | 29.00 | - | 9,155 |
| Aug 5, 2025 | 29.00 | 28.20 | 28.00 | 29.00 | 29.00 | - | 65,163 |
| Aug 4, 2025 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | 1.75% | 48,948 |
| Aug 1, 2025 | 28.50 | 28.90 | 28.00 | 28.50 | 28.50 | - | 40,836 |
| Jul 31, 2025 | 28.50 | 29.00 | 28.84 | 28.50 | 28.50 | - | 35,335 |
| Jul 30, 2025 | 28.50 | 29.00 | 27.25 | 28.50 | 28.50 | - | 40,700 |
| Jul 29, 2025 | 30.00 | 30.00 | 28.00 | 28.50 | 28.50 | -5.00% | 117,900 |
| Jul 28, 2025 | 30.50 | 30.89 | 29.10 | 30.00 | 30.00 | -3.23% | 189,821 |
| Jul 25, 2025 | 31.00 | 30.00 | 30.00 | 31.00 | 31.00 | - | 10,000 |
| Jul 24, 2025 | 30.50 | 30.15 | 30.15 | 31.00 | 31.00 | 1.64% | 3,398 |
| Jul 23, 2025 | 30.50 | 30.15 | 30.10 | 30.50 | 30.50 | - | 24,612 |
| Jul 22, 2025 | 30.50 | 30.90 | 30.00 | 30.50 | 30.50 | - | 71,943 |
| Jul 21, 2025 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 66,717 |
| Jul 18, 2025 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 53,042 |