Pennant International Group plc (AIM:PEN)
London
· Delayed Price · Currency is GBP · Price in GBX 22.25
+0.25 (1.11%)
Mar 6, 2026, 12:49 PM GMT
AIM:PEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | - | -3.05% | 82 |
| Mar 4, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 270 |
| Mar 3, 2026 | 22.00 | 22.49 | 21.33 | 22.00 | 22.00 | - | 5,104 |
| Mar 2, 2026 | 22.00 | 23.00 | 21.04 | 22.00 | 22.00 | - | 11,189 |
| Feb 27, 2026 | 22.00 | 21.31 | 21.00 | 22.00 | 22.00 | - | 4,961 |
| Feb 26, 2026 | 22.00 | 21.36 | 21.36 | 22.00 | 22.00 | - | 3,472 |
| Feb 25, 2026 | 21.50 | 22.74 | 21.00 | 22.00 | 22.00 | 2.33% | 39,123 |
| Feb 24, 2026 | 21.50 | 22.00 | 21.15 | 21.50 | 21.50 | - | 25,876 |
| Feb 23, 2026 | 21.50 | 22.00 | 21.20 | 21.50 | 21.50 | - | 11,224 |
| Feb 20, 2026 | 21.00 | 22.00 | 21.90 | 21.50 | 21.50 | 2.38% | 33,815 |
| Feb 19, 2026 | 21.00 | 22.00 | 21.90 | 21.00 | 21.00 | - | 16,735 |
| Feb 18, 2026 | 21.00 | 22.00 | 20.20 | 21.00 | 21.00 | - | 53,165 |
| Feb 17, 2026 | 20.50 | 22.00 | 20.00 | 21.00 | 21.00 | 2.44% | 10,738 |
| Feb 16, 2026 | 20.50 | 21.00 | 20.17 | 20.50 | 20.50 | - | 45,498 |
| Feb 13, 2026 | 20.50 | 21.00 | 20.17 | 20.50 | 20.50 | - | 79,031 |
| Feb 12, 2026 | 20.50 | 20.99 | 20.13 | 20.50 | 20.50 | - | 23,586 |
| Feb 11, 2026 | 20.50 | 21.00 | 20.26 | 20.50 | 20.50 | - | 16,283 |
| Feb 10, 2026 | 20.26 | 21.00 | 20.00 | 20.50 | 20.50 | - | 3,555 |
| Feb 9, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Feb 6, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 98,040 |
| Feb 5, 2026 | 20.50 | 20.90 | 20.11 | 20.50 | 20.50 | - | 24,379 |
| Feb 4, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Feb 3, 2026 | 20.50 | 20.13 | 20.13 | 20.50 | 20.50 | - | 23,200 |
| Feb 2, 2026 | 20.50 | 21.00 | 20.11 | 20.50 | 20.50 | 2.50% | 47,029 |
| Jan 30, 2026 | 20.00 | 19.76 | 19.00 | 20.00 | 20.00 | - | 15,223 |
| Jan 29, 2026 | 20.00 | 21.00 | 19.75 | 20.00 | 20.00 | - | 66,783 |
| Jan 28, 2026 | 19.12 | 21.00 | 19.12 | 20.00 | 20.00 | - | 552 |
| Jan 27, 2026 | 20.00 | 19.00 | 19.00 | 20.00 | 20.00 | - | 2,258 |
| Jan 26, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 65,695 |
| Jan 23, 2026 | 20.00 | 21.00 | 19.59 | 20.00 | 20.00 | - | 115,519 |
| Jan 22, 2026 | 20.00 | 21.00 | 20.76 | 20.00 | 20.00 | - | 379 |
| Jan 21, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 39,809 |
| Jan 20, 2026 | 20.00 | 20.90 | 19.59 | 20.00 | 20.00 | - | 22,040 |
| Jan 19, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 80,512 |
| Jan 16, 2026 | 20.00 | 21.00 | 19.50 | 20.00 | 20.00 | - | 17,480 |
| Jan 15, 2026 | 20.00 | 20.76 | 19.56 | 20.00 | 20.00 | - | 7,245 |
| Jan 14, 2026 | 20.00 | 20.80 | 19.50 | 20.00 | 20.00 | - | 10,200 |
| Jan 13, 2026 | 20.00 | 19.43 | 19.38 | 20.00 | 20.00 | - | 22,001 |
| Jan 12, 2026 | 20.00 | 20.78 | 19.11 | 20.00 | 20.00 | - | 6,935 |
| Jan 9, 2026 | 20.00 | 20.80 | 19.16 | 20.00 | 20.00 | - | 129,304 |
| Jan 8, 2026 | 20.00 | 21.00 | 19.43 | 20.00 | 20.00 | - | 21,300 |
| Jan 7, 2026 | 20.00 | 20.00 | 19.40 | 20.00 | 20.00 | - | 211,046 |
| Jan 6, 2026 | 20.00 | 19.53 | 19.40 | 20.00 | 20.00 | - | 41,301 |
| Jan 5, 2026 | 20.00 | 20.78 | 19.46 | 20.00 | 20.00 | - | 62,500 |
| Jan 2, 2026 | 19.50 | 20.46 | 19.45 | 20.00 | 20.00 | 2.56% | 26,114 |
| Dec 31, 2025 | 19.03 | 20.88 | 19.03 | 19.50 | 19.50 | -2.50% | 72,036 |
| Dec 30, 2025 | 20.00 | 21.00 | 20.35 | 20.00 | 20.00 | - | 2,461 |
| Dec 29, 2025 | 20.00 | 21.00 | 19.30 | 20.00 | 20.00 | - | 57,295 |
| Dec 24, 2025 | 20.00 | 20.38 | 20.38 | 20.00 | 20.00 | - | 4,906 |
| Dec 23, 2025 | 20.00 | 21.00 | 19.26 | 20.00 | 20.00 | - | 33,028 |
| Dec 22, 2025 | 20.00 | 20.60 | 19.00 | 20.00 | 20.00 | - | 35,600 |
| Dec 19, 2025 | 20.48 | 20.48 | 19.26 | 20.00 | 20.00 | - | 44,400 |
| Dec 18, 2025 | 19.26 | 20.40 | 19.20 | 20.00 | 20.00 | - | 47,767 |
| Dec 17, 2025 | 20.00 | 20.40 | 19.15 | 20.00 | 20.00 | - | 14,805 |
| Dec 16, 2025 | 20.00 | 20.50 | 19.40 | 20.00 | 20.00 | - | 39,500 |
| Dec 15, 2025 | 20.50 | 21.00 | 19.00 | 20.00 | 20.00 | -2.44% | 129,384 |
| Dec 12, 2025 | 20.30 | 20.54 | 20.00 | 20.50 | 20.50 | 0.99% | 97,838 |
| Dec 11, 2025 | 20.30 | 20.57 | 20.10 | 20.30 | 20.30 | - | 3,302 |
| Dec 10, 2025 | 20.13 | 20.29 | 20.00 | 20.30 | 20.30 | - | 49,003 |
| Dec 9, 2025 | 20.30 | 20.13 | 20.12 | 20.30 | 20.30 | - | 22,050 |
| Dec 8, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| 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 |