Pensana Plc (LON:PRE)
London
· Delayed Price · Currency is GBP · Price in GBX 101.20
+2.20 (2.22%)
At close: Apr 28, 2026
Pensana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.20 | 101.20 | 97.40 | 101.20 | 101.20 | 2.22% | 403,065 |
| Apr 27, 2026 | 105.00 | 108.00 | 97.90 | 99.00 | 99.00 | -7.30% | 604,521 |
| Apr 24, 2026 | 97.00 | 109.00 | 97.00 | 106.80 | 106.80 | 5.33% | 751,264 |
| Apr 23, 2026 | 102.00 | 104.80 | 97.70 | 101.40 | 101.40 | - | 151,010 |
| Apr 22, 2026 | 102.20 | 103.60 | 100.00 | 101.40 | 101.40 | -0.39% | 122,851 |
| Apr 21, 2026 | 98.00 | 104.00 | 94.50 | 101.80 | 101.80 | 7.72% | 1,364,771 |
| Apr 20, 2026 | 95.20 | 97.00 | 91.10 | 94.50 | 94.50 | -0.74% | 335,556 |
| Apr 17, 2026 | 90.00 | 101.99 | 90.00 | 95.20 | 95.20 | 6.85% | 1,305,060 |
| Apr 16, 2026 | 86.30 | 90.00 | 86.20 | 89.10 | 89.10 | 1.83% | 666,281 |
| Apr 15, 2026 | 88.00 | 89.50 | 85.70 | 87.50 | 87.50 | 2.70% | 300,880 |
| Apr 14, 2026 | 92.40 | 94.30 | 84.00 | 85.20 | 85.20 | -6.68% | 856,569 |
| Apr 13, 2026 | 90.00 | 92.90 | 87.00 | 91.30 | 91.30 | -2.77% | 720,448 |
| Apr 10, 2026 | 94.50 | 99.70 | 93.50 | 93.90 | 93.90 | 0.54% | 100,870 |
| Apr 9, 2026 | 92.90 | 96.70 | 91.40 | 93.40 | 93.40 | -0.21% | 351,959 |
| Apr 8, 2026 | 94.10 | 99.29 | 93.60 | 93.60 | 93.60 | 3.08% | 693,968 |
| Apr 7, 2026 | 88.20 | 97.50 | 88.20 | 90.80 | 90.80 | -0.22% | 1,024,419 |
| Apr 2, 2026 | 91.40 | 93.93 | 88.00 | 91.00 | 91.00 | -2.78% | 498,062 |
| Apr 1, 2026 | 93.20 | 96.00 | 93.00 | 93.60 | 93.60 | 2.86% | 513,953 |
| Mar 31, 2026 | 86.20 | 93.72 | 86.20 | 91.00 | 91.00 | 2.48% | 759,899 |
| Mar 30, 2026 | 89.20 | 92.13 | 86.80 | 88.80 | 88.80 | -1.33% | 620,280 |
| Mar 27, 2026 | 91.40 | 94.20 | 87.18 | 90.00 | 90.00 | -1.75% | 462,340 |
| Mar 26, 2026 | 93.00 | 95.40 | 90.60 | 91.60 | 91.60 | -3.58% | 341,924 |
| Mar 25, 2026 | 94.80 | 96.00 | 92.60 | 95.00 | 95.00 | 1.93% | 193,657 |
| Mar 24, 2026 | 93.20 | 96.00 | 92.00 | 93.20 | 93.20 | -3.32% | 269,601 |
| Mar 23, 2026 | 87.80 | 99.00 | 83.00 | 96.40 | 96.40 | 7.11% | 835,054 |
| Mar 20, 2026 | 90.00 | 95.00 | 90.00 | 90.00 | 90.00 | -0.88% | 273,455 |
| Mar 19, 2026 | 92.60 | 94.80 | 89.00 | 90.80 | 90.80 | -2.99% | 650,576 |
| Mar 18, 2026 | 97.60 | 101.50 | 93.60 | 93.60 | 93.60 | -3.90% | 652,492 |
| Mar 17, 2026 | 90.00 | 98.22 | 89.00 | 97.40 | 97.40 | 8.22% | 372,145 |
| Mar 16, 2026 | 97.00 | 97.00 | 90.00 | 90.00 | 90.00 | -5.06% | 465,446 |
| Mar 13, 2026 | 98.80 | 98.80 | 93.00 | 94.80 | 94.80 | -5.67% | 417,372 |
| Mar 12, 2026 | 105.00 | 105.00 | 98.00 | 100.50 | 100.50 | -3.37% | 454,941 |
| Mar 11, 2026 | 104.50 | 107.50 | 100.50 | 104.00 | 104.00 | 4.00% | 326,973 |
| Mar 10, 2026 | 98.00 | 103.57 | 97.40 | 100.00 | 100.00 | 2.46% | 697,686 |
| Mar 9, 2026 | 93.40 | 102.50 | 89.40 | 97.60 | 97.60 | -0.20% | 1,145,553 |
| Mar 6, 2026 | 96.80 | 103.50 | 94.60 | 97.80 | 97.80 | 1.87% | 415,774 |
| Mar 5, 2026 | 103.00 | 106.50 | 94.40 | 96.00 | 96.00 | -6.80% | 1,197,125 |
| Mar 4, 2026 | 108.50 | 111.00 | 101.50 | 103.00 | 103.00 | -1.44% | 849,613 |
| 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 | 117.52 | 110.50 | 116.50 | 116.50 | 6.39% | 975,136 |
| 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 | 113.50 | 105.00 | 108.00 | 108.00 | -1.37% | 468,639 |
| Feb 18, 2026 | 112.50 | 117.00 | 106.50 | 109.50 | 109.50 | -1.79% | 359,119 |
| 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 | 122.00 | 110.35 | 112.50 | 112.50 | -2.17% | 1,353,408 |
| Feb 11, 2026 | 108.00 | 116.50 | 104.50 | 115.00 | 115.00 | 8.49% | 1,795,738 |
| 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 | - | 475,662 |
| 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 | 98.80 | 102.00 | 102.00 | -2.39% | 778,071 |
| 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 | 95.80 | 88.08 | 90.20 | 90.20 | -3.84% | 1,111,456 |
| 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% | 500,430 |
| Jan 12, 2026 | 90.40 | 95.00 | 88.20 | 94.20 | 94.20 | 6.08% | 738,454 |
| Jan 9, 2026 | 85.40 | 89.80 | 84.40 | 88.80 | 88.80 | 5.21% | 543,872 |
| Jan 8, 2026 | 87.00 | 89.60 | 83.40 | 84.40 | 84.40 | -4.74% | 287,494 |
| 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 | 92.60 | 86.40 | 88.20 | 88.20 | -0.23% | 219,529 |
| 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 | 95.00 | 98.75 | 90.00 | 90.00 | 90.00 | -6.25% | 489,386 |
| 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% | 812,867 |
| 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 | 104.50 | 97.20 | 102.50 | 102.50 | 5.45% | 761,964 |