Pinewood Technologies Group PLC (LON:PINE)
London
· Delayed Price · Currency is GBP · Price in GBX 235.50
-3.50 (-1.46%)
Apr 28, 2026, 4:35 PM GMT
LON:PINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 238.00 | 239.00 | 232.00 | 235.50 | 235.50 | -1.46% | 430,370 |
| Apr 27, 2026 | 245.00 | 249.00 | 236.50 | 239.00 | 239.00 | -2.45% | 234,240 |
| Apr 24, 2026 | 245.00 | 251.55 | 236.00 | 245.00 | 245.00 | 1.87% | 514,305 |
| Apr 23, 2026 | 245.00 | 248.80 | 230.50 | 240.50 | 240.50 | 0.42% | 715,378 |
| Apr 22, 2026 | 243.00 | 267.00 | 238.00 | 239.50 | 239.50 | -0.83% | 1,037,119 |
| Apr 21, 2026 | 240.50 | 244.00 | 238.00 | 241.50 | 241.50 | 0.42% | 748,767 |
| Apr 20, 2026 | 243.00 | 243.50 | 236.00 | 240.50 | 240.50 | -0.21% | 505,494 |
| Apr 17, 2026 | 238.50 | 243.97 | 229.00 | 241.00 | 241.00 | 3.88% | 854,805 |
| Apr 16, 2026 | 228.00 | 236.00 | 225.00 | 232.00 | 232.00 | 2.43% | 316,060 |
| Apr 15, 2026 | 220.00 | 227.04 | 216.83 | 226.50 | 226.50 | 4.38% | 541,146 |
| Apr 14, 2026 | 206.00 | 218.00 | 206.00 | 217.00 | 217.00 | 2.12% | 262,998 |
| Apr 13, 2026 | 208.00 | 215.00 | 207.00 | 212.50 | 212.50 | 0.95% | 187,059 |
| Apr 10, 2026 | 207.00 | 215.00 | 207.00 | 210.50 | 210.50 | -0.47% | 208,601 |
| Apr 9, 2026 | 213.00 | 216.50 | 207.50 | 211.50 | 211.50 | -3.42% | 417,038 |
| Apr 8, 2026 | 217.50 | 224.50 | 215.00 | 219.00 | 219.00 | 5.29% | 437,226 |
| Apr 7, 2026 | 207.00 | 216.00 | 207.00 | 208.00 | 208.00 | -1.42% | 257,337 |
| Apr 2, 2026 | 214.00 | 215.50 | 206.00 | 211.00 | 211.00 | -1.17% | 355,565 |
| Apr 1, 2026 | 209.00 | 222.50 | 209.00 | 213.50 | 213.50 | 2.40% | 485,436 |
| Mar 31, 2026 | 211.00 | 217.00 | 208.50 | 208.50 | 208.50 | -1.42% | 405,790 |
| Mar 30, 2026 | 211.00 | 218.50 | 206.62 | 211.50 | 211.50 | -0.24% | 338,371 |
| Mar 27, 2026 | 214.00 | 218.50 | 208.50 | 212.00 | 212.00 | -1.40% | 524,775 |
| Mar 26, 2026 | 210.00 | 219.50 | 210.00 | 215.00 | 215.00 | 0.47% | 447,334 |
| Mar 25, 2026 | 209.00 | 224.48 | 200.00 | 214.00 | 214.00 | -8.94% | 727,762 |
| Mar 24, 2026 | 238.50 | 247.50 | 231.00 | 235.00 | 235.00 | -4.08% | 344,766 |
| Mar 23, 2026 | 241.00 | 250.50 | 233.65 | 245.00 | 245.00 | 2.30% | 402,196 |
| Mar 20, 2026 | 247.00 | 255.00 | 238.82 | 239.50 | 239.50 | -4.96% | 2,500,983 |
| Mar 19, 2026 | 258.00 | 260.00 | 247.50 | 252.00 | 252.00 | -2.70% | 269,925 |
| Mar 18, 2026 | 261.00 | 263.00 | 256.00 | 259.00 | 259.00 | 0.78% | 220,309 |
| Mar 17, 2026 | 247.00 | 259.00 | 247.00 | 257.00 | 257.00 | 2.80% | 255,470 |
| Mar 16, 2026 | 252.50 | 257.50 | 249.47 | 250.00 | 250.00 | -2.53% | 315,152 |
| Mar 13, 2026 | 260.00 | 264.00 | 252.50 | 256.50 | 256.50 | -1.54% | 179,217 |
| Mar 12, 2026 | 262.00 | 265.00 | 253.50 | 260.50 | 260.50 | -0.95% | 670,132 |
| Mar 11, 2026 | 284.50 | 284.50 | 261.00 | 263.00 | 263.00 | -2.23% | 272,790 |
| Mar 10, 2026 | 279.00 | 279.00 | 269.00 | 269.00 | 269.00 | -0.19% | 261,101 |
| Mar 9, 2026 | 277.00 | 285.50 | 268.50 | 269.50 | 269.50 | -4.60% | 421,999 |
| 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 | 469.50 | 434.50 | 446.50 | 446.50 | -3.98% | 727,167 |
| 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% | 1,006,344 |
| 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% | 4,633,193 |
| 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% | 304,639 |
| Jan 19, 2026 | 343.00 | 361.00 | 341.00 | 358.00 | 358.00 | 1.85% | 342,117 |
| Jan 16, 2026 | 352.50 | 359.50 | 345.00 | 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 | 347.50 | 364.50 | 342.00 | 342.00 | 342.00 | -1.72% | 113,369 |
| 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 | 356.50 | 362.50 | 348.00 | 350.00 | 350.00 | -1.82% | 127,687 |
| 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 | 354.00 | 361.00 | 350.00 | 356.50 | 356.50 | 0.71% | 325,637 |
| 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% | 1,875,474 |
| 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 |