Pensana Plc (LON:PRE)
London
· Delayed Price · Currency is GBP · Price in GBX 97.80
+1.80 (1.87%)
At close: Mar 6, 2026
Pensana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 96.80 | 101.00 | 94.60 | 97.80 | 97.80 | 1.87% | 415,773 |
| Mar 5, 2026 | 103.00 | 106.50 | 94.40 | 96.00 | 96.00 | -6.80% | 1,197,125 |
| Mar 4, 2026 | 108.50 | 110.00 | 101.50 | 103.00 | 103.00 | -1.44% | 844,618 |
| Mar 3, 2026 | 114.00 | 114.00 | 102.50 | 104.50 | 104.50 | -7.11% | 749,307 |
| Mar 2, 2026 | 117.50 | 117.50 | 111.00 | 112.50 | 112.50 | -3.02% | 440,216 |
| Feb 27, 2026 | 111.00 | 120.00 | 110.50 | 116.00 | 116.00 | 2.65% | 522,570 |
| Feb 26, 2026 | 118.50 | 119.00 | 111.50 | 113.00 | 113.00 | -3.00% | 427,065 |
| Feb 25, 2026 | 111.00 | 117.00 | 111.00 | 116.50 | 116.50 | 6.39% | 975,134 |
| Feb 24, 2026 | 106.00 | 110.00 | 105.00 | 109.50 | 109.50 | -0.45% | 281,846 |
| Feb 23, 2026 | 110.50 | 113.00 | 106.50 | 110.00 | 110.00 | -0.45% | 328,913 |
| Feb 20, 2026 | 110.00 | 113.00 | 107.50 | 110.50 | 110.50 | 2.31% | 463,464 |
| Feb 19, 2026 | 109.50 | 109.50 | 105.00 | 108.00 | 108.00 | -1.37% | 468,641 |
| Feb 18, 2026 | 112.50 | 115.50 | 107.00 | 109.50 | 109.50 | -1.79% | 314,121 |
| Feb 17, 2026 | 117.50 | 121.58 | 109.00 | 111.50 | 111.50 | -5.51% | 688,018 |
| Feb 16, 2026 | 117.50 | 121.00 | 113.50 | 118.00 | 118.00 | 0.43% | 553,141 |
| Feb 13, 2026 | 116.00 | 117.50 | 111.50 | 117.50 | 117.50 | 4.44% | 643,268 |
| Feb 12, 2026 | 116.00 | 121.50 | 110.50 | 112.50 | 112.50 | -2.17% | 1,148,410 |
| Feb 11, 2026 | 108.00 | 116.50 | 107.50 | 115.00 | 115.00 | 8.49% | 1,645,647 |
| Feb 10, 2026 | 98.40 | 108.00 | 98.39 | 106.00 | 106.00 | 7.51% | 733,219 |
| Feb 9, 2026 | 97.00 | 100.50 | 97.00 | 98.60 | 98.60 | 1.65% | 278,685 |
| Feb 6, 2026 | 97.60 | 99.00 | 92.60 | 97.00 | 97.00 | 0.62% | 390,079 |
| Feb 5, 2026 | 102.50 | 102.50 | 95.70 | 96.40 | 96.40 | -5.95% | 477,954 |
| Feb 4, 2026 | 105.00 | 108.84 | 102.00 | 102.50 | 102.50 | -0.49% | 446,109 |
| Feb 3, 2026 | 104.00 | 108.19 | 101.00 | 103.00 | 103.00 | - | 445,649 |
| Feb 2, 2026 | 98.40 | 104.00 | 94.20 | 103.00 | 103.00 | 0.49% | 730,689 |
| Jan 30, 2026 | 101.50 | 107.00 | 100.00 | 102.50 | 102.50 | -1.91% | 1,022,533 |
| Jan 29, 2026 | 112.00 | 114.50 | 102.50 | 104.50 | 104.50 | -10.68% | 1,634,911 |
| Jan 28, 2026 | 107.00 | 117.00 | 107.00 | 117.00 | 117.00 | 9.35% | 1,292,671 |
| Jan 27, 2026 | 109.50 | 109.50 | 103.00 | 107.00 | 107.00 | -2.28% | 807,128 |
| Jan 26, 2026 | 105.00 | 113.00 | 101.00 | 109.50 | 109.50 | 7.35% | 1,587,806 |
| Jan 23, 2026 | 107.00 | 107.00 | 100.00 | 102.00 | 102.00 | -2.39% | 653,079 |
| Jan 22, 2026 | 99.00 | 105.50 | 96.00 | 104.50 | 104.50 | 5.77% | 864,013 |
| Jan 21, 2026 | 92.00 | 100.00 | 89.20 | 98.80 | 98.80 | 9.53% | 1,033,382 |
| Jan 20, 2026 | 90.20 | 92.20 | 86.00 | 90.20 | 90.20 | - | 884,309 |
| Jan 19, 2026 | 94.60 | 94.60 | 88.20 | 90.20 | 90.20 | -3.84% | 761,455 |
| Jan 16, 2026 | 98.00 | 98.00 | 91.80 | 93.80 | 93.80 | -4.09% | 534,187 |
| Jan 15, 2026 | 92.00 | 98.00 | 90.60 | 97.80 | 97.80 | 5.62% | 1,333,372 |
| Jan 14, 2026 | 88.20 | 92.60 | 88.20 | 92.60 | 92.60 | 1.98% | 396,600 |
| Jan 13, 2026 | 90.20 | 93.00 | 88.00 | 90.80 | 90.80 | -3.61% | 500,432 |
| Jan 12, 2026 | 90.40 | 95.00 | 88.20 | 94.20 | 94.20 | 6.08% | 738,454 |
| Jan 9, 2026 | 85.40 | 88.80 | 84.40 | 88.80 | 88.80 | 5.21% | 543,871 |
| Jan 8, 2026 | 87.00 | 89.60 | 83.60 | 84.40 | 84.40 | -4.74% | 287,495 |
| Jan 7, 2026 | 90.00 | 90.88 | 87.00 | 88.60 | 88.60 | 1.14% | 440,038 |
| Jan 6, 2026 | 85.00 | 90.00 | 85.00 | 87.60 | 87.60 | 2.34% | 775,391 |
| Jan 5, 2026 | 88.20 | 91.60 | 83.40 | 85.60 | 85.60 | -2.95% | 747,648 |
| Jan 2, 2026 | 87.20 | 90.80 | 86.40 | 88.20 | 88.20 | -0.23% | 219,526 |
| Dec 31, 2025 | 89.80 | 89.80 | 86.00 | 88.40 | 88.40 | -1.56% | 369,617 |
| Dec 30, 2025 | 87.20 | 90.80 | 86.00 | 89.80 | 89.80 | 2.51% | 414,336 |
| Dec 29, 2025 | 89.00 | 93.00 | 86.40 | 87.60 | 87.60 | -1.35% | 956,537 |
| Dec 24, 2025 | 90.00 | 95.40 | 88.20 | 88.80 | 88.80 | -2.42% | 341,021 |
| Dec 23, 2025 | 95.40 | 95.40 | 90.00 | 91.00 | 91.00 | -2.99% | 993,542 |
| Dec 22, 2025 | 93.20 | 96.00 | 90.20 | 93.80 | 93.80 | -1.05% | 829,191 |
| Dec 19, 2025 | 90.00 | 95.00 | 88.60 | 94.80 | 94.80 | 7.73% | 1,217,360 |
| Dec 18, 2025 | 89.20 | 92.20 | 85.20 | 88.00 | 88.00 | -1.35% | 345,921 |
| Dec 17, 2025 | 90.80 | 93.80 | 88.20 | 89.20 | 89.20 | -0.89% | 568,486 |
| Dec 16, 2025 | 98.73 | 95.20 | 90.00 | 90.00 | 90.00 | -6.25% | 489,389 |
| Dec 15, 2025 | 100.50 | 102.00 | 94.60 | 96.00 | 96.00 | -4.00% | 300,541 |
| Dec 12, 2025 | 96.00 | 105.00 | 94.00 | 100.00 | 100.00 | 7.07% | 652,209 |
| Dec 11, 2025 | 96.20 | 97.57 | 91.80 | 93.40 | 93.40 | -2.51% | 624,889 |
| Dec 10, 2025 | 95.00 | 99.40 | 94.89 | 95.80 | 95.80 | 0.84% | 612,288 |
| Dec 9, 2025 | 99.40 | 101.19 | 92.40 | 95.00 | 95.00 | -3.65% | 737,867 |
| Dec 8, 2025 | 103.00 | 103.50 | 97.20 | 98.60 | 98.60 | -4.73% | 918,625 |
| Dec 5, 2025 | 102.00 | 106.50 | 100.00 | 103.50 | 103.50 | 1.97% | 435,332 |
| Dec 4, 2025 | 102.50 | 106.00 | 100.00 | 101.50 | 101.50 | -0.98% | 651,724 |
| Dec 3, 2025 | 98.20 | 104.00 | 97.20 | 102.50 | 102.50 | 5.45% | 685,867 |
| Dec 2, 2025 | 101.00 | 101.00 | 94.20 | 97.20 | 97.20 | 1.04% | 575,022 |
| Dec 1, 2025 | 98.20 | 100.00 | 95.60 | 96.20 | 96.20 | -1.64% | 405,731 |
| Nov 28, 2025 | 99.00 | 99.60 | 95.86 | 97.80 | 97.80 | 0.20% | 358,904 |
| Nov 27, 2025 | 92.40 | 100.00 | 92.40 | 97.60 | 97.60 | 7.96% | 1,883,627 |
| Nov 26, 2025 | 90.00 | 92.00 | 85.97 | 90.40 | 90.40 | 2.73% | 1,357,502 |
| Nov 25, 2025 | 88.80 | 90.80 | 86.40 | 88.00 | 88.00 | -2.22% | 701,917 |
| Nov 24, 2025 | 90.40 | 93.60 | 89.20 | 90.00 | 90.00 | 0.67% | 622,396 |
| Nov 21, 2025 | 90.80 | 94.20 | 86.80 | 89.40 | 89.40 | -5.10% | 1,095,706 |
| Nov 20, 2025 | 98.20 | 101.00 | 93.00 | 94.20 | 94.20 | -2.89% | 481,101 |
| Nov 19, 2025 | 92.00 | 99.19 | 92.00 | 97.00 | 97.00 | 3.19% | 542,089 |
| Nov 18, 2025 | 92.00 | 94.20 | 84.60 | 94.00 | 94.00 | 0.86% | 1,368,087 |
| Nov 17, 2025 | 98.00 | 108.00 | 93.20 | 93.20 | 93.20 | -2.31% | 898,170 |
| Nov 14, 2025 | 98.00 | 98.00 | 90.39 | 95.40 | 95.40 | -3.83% | 1,561,225 |
| Nov 13, 2025 | 102.00 | 106.00 | 97.20 | 99.20 | 99.20 | -1.78% | 799,346 |
| Nov 12, 2025 | 106.00 | 109.00 | 98.80 | 101.00 | 101.00 | -5.16% | 656,900 |
| Nov 11, 2025 | 102.00 | 109.50 | 101.00 | 106.50 | 106.50 | 5.45% | 865,631 |
| Nov 10, 2025 | 103.00 | 110.50 | 101.00 | 101.00 | 101.00 | 0.50% | 1,425,610 |
| Nov 7, 2025 | 98.00 | 105.50 | 97.60 | 100.50 | 100.50 | 2.97% | 928,141 |
| Nov 6, 2025 | 100.00 | 102.50 | 93.40 | 97.60 | 97.60 | -3.37% | 1,027,577 |
| Nov 5, 2025 | 104.00 | 107.00 | 98.67 | 101.00 | 101.00 | -4.27% | 1,150,462 |
| Nov 4, 2025 | 112.00 | 114.50 | 102.00 | 105.50 | 105.50 | -5.80% | 2,155,179 |
| Nov 3, 2025 | 121.50 | 126.00 | 110.00 | 112.00 | 112.00 | -7.82% | 1,653,917 |
| Oct 31, 2025 | 110.00 | 129.50 | 106.50 | 121.50 | 121.50 | 14.08% | 2,166,519 |
| Oct 30, 2025 | 108.50 | 116.00 | 101.26 | 106.50 | 106.50 | -2.74% | 3,433,805 |
| Oct 29, 2025 | 123.00 | 127.00 | 105.50 | 109.50 | 109.50 | -9.50% | 1,173,119 |
| Oct 28, 2025 | 114.00 | 128.00 | 112.00 | 121.00 | 121.00 | 7.08% | 2,139,790 |
| Oct 27, 2025 | 133.50 | 139.00 | 111.00 | 113.00 | 113.00 | -16.30% | 2,689,747 |
| Oct 24, 2025 | 133.00 | 138.50 | 129.50 | 135.00 | 135.00 | -0.37% | 560,519 |
| Oct 23, 2025 | 131.00 | 140.00 | 130.00 | 135.50 | 135.50 | 4.63% | 829,683 |
| Oct 22, 2025 | 137.00 | 143.00 | 129.00 | 129.50 | 129.50 | -2.26% | 1,566,848 |
| Oct 21, 2025 | 141.50 | 145.50 | 121.00 | 132.50 | 132.50 | -5.02% | 2,440,439 |
| Oct 20, 2025 | 151.50 | 152.50 | 134.00 | 139.50 | 139.50 | -9.12% | 3,333,199 |
| Oct 17, 2025 | 178.00 | 178.00 | 146.50 | 153.50 | 153.50 | -15.19% | 3,961,962 |
| Oct 16, 2025 | 169.50 | 184.50 | 162.00 | 181.00 | 181.00 | 8.38% | 1,839,330 |
| Oct 15, 2025 | 175.00 | 179.00 | 167.00 | 167.00 | 167.00 | -4.02% | 1,318,781 |