Pennant International Group plc (AIM:PEN)
London
· Delayed Price · Currency is GBP · Price in GBX 17.00
-1.00 (-5.56%)
Apr 28, 2026, 3:30 PM GMT
AIM:PEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.00 | 17.00 | 17.00 | 18.00 | 18.00 | - | 236 |
| Apr 27, 2026 | 18.00 | 17.75 | 17.75 | 18.00 | 18.00 | - | 10,000 |
| Apr 24, 2026 | 18.00 | 19.00 | 17.75 | 18.00 | 18.00 | - | 12,935 |
| Apr 23, 2026 | 19.00 | 19.00 | 19.00 | 18.00 | 18.00 | - | 200 |
| Apr 22, 2026 | 18.00 | 19.00 | 19.00 | 18.00 | 18.00 | - | 8 |
| Apr 21, 2026 | 18.20 | 17.75 | 17.00 | 18.00 | 18.00 | -1.10% | 17,643 |
| Apr 20, 2026 | 18.20 | 18.65 | 17.40 | 18.20 | 18.20 | - | 5,119 |
| Apr 17, 2026 | 17.50 | 18.00 | 17.50 | 18.20 | 18.20 | -4.21% | 111,534 |
| Apr 16, 2026 | 19.00 | 18.96 | 18.04 | 19.00 | 19.00 | - | 17,640 |
| Apr 15, 2026 | 19.00 | 18.50 | 17.50 | 19.00 | 19.00 | - | 164,173 |
| Apr 14, 2026 | 19.00 | 18.12 | 18.12 | 19.00 | 19.00 | - | 22,293 |
| Apr 13, 2026 | 19.00 | 19.15 | 18.00 | 19.00 | 19.00 | - | 51,063 |
| Apr 10, 2026 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 2,604 |
| Apr 9, 2026 | 18.75 | 20.00 | 18.00 | 19.00 | 19.00 | 1.33% | 101,499 |
| Apr 8, 2026 | 18.75 | 20.00 | 17.53 | 18.75 | 18.75 | 2.74% | 125,050 |
| Apr 7, 2026 | 18.00 | 19.00 | 17.25 | 18.25 | 18.25 | 1.39% | 23,512 |
| Apr 2, 2026 | 19.50 | 21.00 | 17.17 | 18.00 | 18.00 | -7.69% | 356,162 |
| Apr 1, 2026 | 19.50 | 18.20 | 18.10 | 19.50 | 19.50 | - | 14,113 |
| Mar 31, 2026 | 21.00 | 21.00 | 19.00 | 19.50 | 19.50 | - | 25,003 |
| Mar 30, 2026 | 19.50 | 21.00 | 18.00 | 19.50 | 19.50 | - | 19,333 |
| Mar 27, 2026 | 19.50 | 21.00 | 19.80 | 19.50 | 19.50 | - | 336 |
| Mar 26, 2026 | 19.50 | 21.00 | 18.00 | 19.50 | 19.50 | - | 46,266 |
| Mar 25, 2026 | 19.50 | 19.99 | 18.60 | 19.50 | 19.50 | - | 18,213 |
| Mar 24, 2026 | 19.99 | 21.00 | 19.90 | 19.50 | 19.50 | - | 15,554 |
| Mar 23, 2026 | 21.00 | 22.00 | 18.25 | 19.50 | 19.50 | -9.30% | 102,482 |
| Mar 20, 2026 | 22.00 | 23.00 | 21.00 | 21.50 | 21.50 | -2.27% | 34,892 |
| Mar 19, 2026 | 22.00 | 23.00 | 21.33 | 22.00 | 22.00 | - | 34,579 |
| Mar 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 17, 2026 | 22.00 | 22.90 | 22.90 | 22.00 | 22.00 | - | 109 |
| Mar 16, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 130,108 |
| Mar 13, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 51,387 |
| Mar 12, 2026 | 22.00 | 21.36 | 21.00 | 22.00 | 22.00 | - | 11,062 |
| Mar 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 10, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 20,039 |
| Mar 9, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 21,068 |
| Mar 6, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 15,948 |
| Mar 5, 2026 | 22.00 | 21.33 | 21.33 | 22.00 | 22.00 | - | 41 |
| 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 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 3,554 |
| 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 | 20.00 | 19.00 | 20.00 | 20.00 | - | 65,223 |
| Jan 29, 2026 | 20.00 | 21.00 | 19.75 | 20.00 | 20.00 | - | 66,783 |
| Jan 28, 2026 | 20.00 | 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 | - | 67,480 |
| 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 | 20.00 | 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 | 20.00 | 20.48 | 19.26 | 20.00 | 20.00 | - | 44,400 |
| Dec 18, 2025 | 20.00 | 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% | 197,838 |
| Dec 11, 2025 | 20.30 | 20.57 | 20.10 | 20.30 | 20.30 | - | 3,302 |
| Dec 10, 2025 | 20.30 | 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 |