Pinewood Technologies Group PLC (LON:PINE)
London
· Delayed Price · Currency is GBP · Price in GBX 282.50
-6.50 (-2.25%)
At close: Mar 6, 2026
LON:PINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 296.00 | 296.00 | 281.50 | 282.50 | 282.50 | -2.25% | 154,572 |
| Mar 5, 2026 | 291.50 | 291.50 | 278.00 | 289.00 | 289.00 | 2.85% | 319,560 |
| Mar 4, 2026 | 284.50 | 290.00 | 280.00 | 281.00 | 281.00 | -3.27% | 362,110 |
| Mar 3, 2026 | 287.00 | 296.60 | 278.81 | 290.50 | 290.50 | -2.52% | 353,280 |
| Mar 2, 2026 | 285.50 | 299.00 | 283.00 | 298.00 | 298.00 | 2.23% | 377,768 |
| Feb 27, 2026 | 283.50 | 293.50 | 279.91 | 291.50 | 291.50 | 0.69% | 726,586 |
| Feb 26, 2026 | 283.00 | 293.00 | 283.00 | 289.50 | 289.50 | 1.94% | 422,976 |
| Feb 25, 2026 | 300.50 | 305.06 | 284.00 | 284.00 | 284.00 | -5.96% | 779,748 |
| Feb 24, 2026 | 308.50 | 312.50 | 301.42 | 302.00 | 302.00 | -1.63% | 593,671 |
| Feb 23, 2026 | 310.00 | 315.12 | 307.00 | 307.00 | 307.00 | -1.92% | 876,331 |
| Feb 20, 2026 | 309.50 | 319.00 | 309.50 | 313.00 | 313.00 | 0.32% | 655,128 |
| Feb 19, 2026 | 308.50 | 317.00 | 302.50 | 312.00 | 312.00 | 1.63% | 588,377 |
| Feb 18, 2026 | 306.50 | 313.50 | 300.00 | 307.00 | 307.00 | 0.16% | 891,507 |
| Feb 17, 2026 | 295.00 | 307.00 | 289.50 | 306.50 | 306.50 | 4.25% | 1,587,417 |
| Feb 16, 2026 | 328.50 | 333.00 | 288.90 | 294.00 | 294.00 | -32.65% | 4,484,622 |
| Feb 13, 2026 | 457.00 | 462.00 | 436.50 | 436.50 | 436.50 | -4.07% | 286,642 |
| Feb 12, 2026 | 465.00 | 465.00 | 450.00 | 455.00 | 455.00 | -0.33% | 361,342 |
| Feb 11, 2026 | 460.50 | 466.00 | 455.00 | 456.50 | 456.50 | -0.54% | 222,140 |
| Feb 10, 2026 | 445.00 | 459.00 | 445.00 | 459.00 | 459.00 | 1.32% | 219,203 |
| Feb 9, 2026 | 448.00 | 465.00 | 440.00 | 453.00 | 453.00 | 1.46% | 999,725 |
| Feb 6, 2026 | 460.00 | 467.50 | 434.50 | 446.50 | 446.50 | -3.98% | 727,168 |
| Feb 5, 2026 | 471.00 | 472.00 | 465.00 | 465.00 | 465.00 | -1.48% | 2,433,841 |
| Feb 4, 2026 | 474.00 | 475.00 | 472.00 | 472.00 | 472.00 | -0.53% | 988,213 |
| Feb 3, 2026 | 474.00 | 476.50 | 474.00 | 474.50 | 474.50 | -0.42% | 1,006,336 |
| Feb 2, 2026 | 472.00 | 477.00 | 470.00 | 476.50 | 476.50 | 0.95% | 1,145,455 |
| Jan 30, 2026 | 495.00 | 495.00 | 470.00 | 472.00 | 472.00 | 22.44% | 4,014,410 |
| Jan 29, 2026 | 382.00 | 387.00 | 371.00 | 385.50 | 385.50 | 1.45% | 367,009 |
| Jan 28, 2026 | 364.50 | 381.00 | 360.50 | 380.00 | 380.00 | 4.97% | 232,534 |
| Jan 27, 2026 | 369.00 | 369.00 | 358.00 | 362.00 | 362.00 | -1.90% | 217,946 |
| Jan 26, 2026 | 376.00 | 384.50 | 366.33 | 369.00 | 369.00 | -2.25% | 117,145 |
| Jan 23, 2026 | 380.00 | 383.00 | 366.50 | 377.50 | 377.50 | 1.21% | 212,850 |
| Jan 22, 2026 | 341.00 | 374.00 | 341.00 | 373.00 | 373.00 | 8.75% | 267,119 |
| Jan 21, 2026 | 345.00 | 347.00 | 335.50 | 343.00 | 343.00 | -1.29% | 185,217 |
| Jan 20, 2026 | 356.00 | 356.00 | 345.84 | 347.50 | 347.50 | -2.93% | 151,585 |
| Jan 19, 2026 | 343.00 | 361.00 | 341.00 | 358.00 | 358.00 | 1.85% | 342,117 |
| Jan 16, 2026 | 352.03 | 358.00 | 351.50 | 351.50 | 351.50 | -0.57% | 188,801 |
| Jan 15, 2026 | 355.00 | 359.50 | 342.50 | 353.50 | 353.50 | 0.28% | 197,116 |
| Jan 14, 2026 | 342.00 | 353.50 | 341.50 | 352.50 | 352.50 | 3.07% | 133,874 |
| Jan 13, 2026 | 355.50 | 349.00 | 342.00 | 342.00 | 342.00 | -1.72% | 113,368 |
| Jan 12, 2026 | 351.50 | 355.53 | 345.50 | 348.00 | 348.00 | -1.56% | 40,706 |
| Jan 9, 2026 | 352.00 | 363.00 | 350.50 | 353.50 | 353.50 | 1.00% | 61,209 |
| Jan 8, 2026 | 362.50 | 357.00 | 348.00 | 350.00 | 350.00 | -1.82% | 127,686 |
| Jan 7, 2026 | 346.00 | 357.00 | 341.50 | 356.50 | 356.50 | 2.44% | 639,852 |
| Jan 6, 2026 | 358.00 | 360.00 | 345.00 | 348.00 | 348.00 | -2.66% | 159,814 |
| Jan 5, 2026 | 353.00 | 361.00 | 346.50 | 357.50 | 357.50 | 1.71% | 63,282 |
| Jan 2, 2026 | 356.00 | 363.00 | 351.50 | 351.50 | 351.50 | -1.82% | 609,952 |
| Dec 31, 2025 | 353.50 | 358.50 | 353.00 | 358.00 | 358.00 | 0.99% | 13,012 |
| Dec 30, 2025 | 357.50 | 361.50 | 352.00 | 354.50 | 354.50 | -0.56% | 78,098 |
| Dec 29, 2025 | 354.00 | 357.50 | 349.00 | 356.50 | 356.50 | 0.28% | 226,077 |
| Dec 24, 2025 | 353.00 | 359.50 | 353.00 | 355.50 | 355.50 | -0.28% | 22,023 |
| Dec 23, 2025 | 358.00 | 358.00 | 352.00 | 356.50 | 356.50 | 0.71% | 325,636 |
| Dec 22, 2025 | 350.50 | 361.00 | 347.00 | 354.00 | 354.00 | 1.14% | 139,482 |
| Dec 19, 2025 | 370.00 | 370.00 | 350.00 | 350.00 | 350.00 | -4.50% | 1,535,644 |
| Dec 18, 2025 | 358.00 | 374.50 | 352.50 | 366.50 | 366.50 | 2.52% | 344,896 |
| Dec 17, 2025 | 375.00 | 375.00 | 357.50 | 357.50 | 357.50 | -0.14% | 120,622 |
| Dec 16, 2025 | 362.50 | 363.00 | 355.50 | 358.00 | 358.00 | -1.65% | 70,504 |
| Dec 15, 2025 | 375.00 | 375.00 | 359.00 | 364.00 | 364.00 | 0.14% | 406,207 |
| Dec 12, 2025 | 365.00 | 379.50 | 358.50 | 363.50 | 363.50 | - | 252,887 |
| Dec 11, 2025 | 384.00 | 384.00 | 361.00 | 363.50 | 363.50 | -1.36% | 443,065 |
| Dec 10, 2025 | 370.00 | 373.50 | 363.50 | 368.50 | 368.50 | 0.82% | 197,350 |
| Dec 9, 2025 | 377.00 | 377.00 | 362.50 | 365.50 | 365.50 | 0.14% | 64,744 |
| Dec 8, 2025 | 368.00 | 376.50 | 361.00 | 365.00 | 365.00 | -1.35% | 199,226 |
| Dec 5, 2025 | 357.00 | 372.50 | 357.00 | 370.00 | 370.00 | 2.92% | 108,947 |
| Dec 4, 2025 | 353.50 | 361.00 | 353.00 | 359.50 | 359.50 | 0.70% | 120,321 |
| Dec 3, 2025 | 358.00 | 367.00 | 343.00 | 357.00 | 357.00 | -0.70% | 334,028 |
| Dec 2, 2025 | 365.00 | 369.50 | 356.00 | 359.50 | 359.50 | -1.51% | 153,993 |
| Dec 1, 2025 | 358.00 | 371.50 | 351.50 | 365.00 | 365.00 | 2.53% | 330,921 |
| Nov 28, 2025 | 353.50 | 360.00 | 350.00 | 356.00 | 356.00 | 0.56% | 409,894 |
| Nov 27, 2025 | 349.00 | 356.50 | 347.00 | 354.00 | 354.00 | 1.29% | 241,174 |
| Nov 26, 2025 | 335.00 | 350.50 | 335.00 | 349.50 | 349.50 | 0.43% | 99,202 |
| Nov 25, 2025 | 339.00 | 354.00 | 336.00 | 348.00 | 348.00 | 2.81% | 72,635 |
| Nov 24, 2025 | 346.00 | 349.50 | 336.00 | 338.50 | 338.50 | -1.31% | 103,349 |
| Nov 21, 2025 | 342.00 | 347.00 | 335.00 | 343.00 | 343.00 | -1.72% | 182,174 |
| Nov 20, 2025 | 337.50 | 354.00 | 334.00 | 349.00 | 349.00 | 4.49% | 354,943 |
| Nov 19, 2025 | 342.50 | 342.50 | 327.00 | 334.00 | 334.00 | 1.83% | 206,009 |
| Nov 18, 2025 | 328.00 | 331.50 | 325.00 | 328.00 | 328.00 | -2.38% | 115,007 |
| Nov 17, 2025 | 340.00 | 343.50 | 332.50 | 336.00 | 336.00 | -0.88% | 98,863 |
| Nov 14, 2025 | 335.00 | 341.25 | 332.00 | 339.00 | 339.00 | -0.29% | 271,155 |
| Nov 13, 2025 | 345.00 | 366.00 | 337.50 | 340.00 | 340.00 | -2.58% | 192,900 |
| Nov 12, 2025 | 346.00 | 352.50 | 345.00 | 349.00 | 349.00 | 0.87% | 114,767 |
| Nov 11, 2025 | 352.00 | 363.50 | 346.00 | 346.00 | 346.00 | -2.54% | 110,497 |
| Nov 10, 2025 | 355.00 | 369.00 | 352.00 | 355.00 | 355.00 | -1.39% | 450,248 |
| Nov 7, 2025 | 355.00 | 363.50 | 355.00 | 360.00 | 360.00 | 0.14% | 185,062 |
| Nov 6, 2025 | 359.50 | 371.50 | 354.50 | 359.50 | 359.50 | -0.69% | 410,997 |
| Nov 5, 2025 | 361.00 | 364.00 | 354.50 | 362.00 | 362.00 | 0.28% | 547,484 |
| Nov 4, 2025 | 361.00 | 365.50 | 356.50 | 361.00 | 361.00 | -1.23% | 243,787 |
| Nov 3, 2025 | 361.50 | 381.50 | 361.50 | 365.50 | 365.50 | -0.81% | 184,121 |
| Oct 31, 2025 | 359.00 | 381.50 | 359.00 | 368.50 | 368.50 | 1.38% | 647,920 |
| Oct 30, 2025 | 360.00 | 365.50 | 356.73 | 363.50 | 363.50 | -0.55% | 304,924 |
| Oct 29, 2025 | 370.00 | 375.00 | 362.00 | 365.50 | 365.50 | -2.40% | 234,392 |
| Oct 28, 2025 | 374.00 | 388.50 | 370.00 | 374.50 | 374.50 | -0.66% | 231,328 |
| Oct 27, 2025 | 379.50 | 386.58 | 372.00 | 377.00 | 377.00 | -0.66% | 114,625 |
| Oct 24, 2025 | 375.00 | 388.50 | 375.00 | 379.50 | 379.50 | -1.04% | 351,744 |
| Oct 23, 2025 | 375.00 | 383.50 | 372.50 | 383.50 | 383.50 | 2.82% | 166,661 |
| Oct 22, 2025 | 372.50 | 383.50 | 372.50 | 373.00 | 373.00 | -1.19% | 209,252 |
| Oct 21, 2025 | 375.00 | 393.00 | 373.00 | 377.50 | 377.50 | -0.66% | 145,177 |
| Oct 20, 2025 | 378.00 | 388.00 | 376.50 | 380.00 | 380.00 | - | 148,176 |
| Oct 17, 2025 | 380.00 | 385.00 | 376.00 | 380.00 | 380.00 | -2.19% | 327,513 |
| Oct 16, 2025 | 394.00 | 394.00 | 383.50 | 388.50 | 388.50 | 0.13% | 145,291 |
| Oct 15, 2025 | 379.00 | 391.00 | 379.00 | 388.00 | 388.00 | 0.39% | 297,627 |