Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pinewood Technologies Group (PINE) Share Price

Price 450.50p on 18-09-2026 at 18:35:11
Change 0.50p 0.11%
Buy 448.50p
Sell 446.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 47,300.00 at 450.50p
Day's Volume: 2,545,573
Last Close: 450.50p
Open: 451.00p
ISIN: GB00BSB7BS06
Day's Range 446.00p - 451.00p
52wk Range: 203.00p - 540.00p
Market Capitalisation: £525.79m
VWAP: 450.43842p
Shares in Issue: 116.71m

Sector: Software and Computing

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Pinewood Technologies Group (PINE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 47,300 450.50p OTC Trade
 17:09:13 - 18-Sep-26
Buy* 19,002 450.337p SI Trade
Negotiated Trade
 16:47:02 - 18-Sep-26
Buy* 5,089 450.50p SI Trade
 16:35:21 - 18-Sep-26
Buy* 5,858 450.50p SI Trade
 16:35:21 - 18-Sep-26
Buy* 3,813 450.50p SI Trade
 16:35:21 - 18-Sep-26
Buy* 1,952 450.50p SI Trade
 16:35:21 - 18-Sep-26
Buy* 721 450.50p SI Trade
 16:35:21 - 18-Sep-26
Buy* 10,352 450.50p SI Trade
 16:35:21 - 18-Sep-26
Buy* 4,338 450.50p SI Trade
 16:35:21 - 18-Sep-26
Buy* 1,271 450.50p SI Trade
 16:35:21 - 18-Sep-26
See more Pinewood Technologies Group trades

Pinewood Technologies Group (PINE) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Sep 2026 (Fri) 451.00 451.00 446.00 450.50 2,545,573
17th Sep 2026 (Thu) 445.00 451.50 445.00 450.00 261,417
16th Sep 2026 (Wed) 446.00 452.50 446.00 450.50 1,172,740
15th Sep 2026 (Tue) 457.00 457.00 450.00 451.00 201,241
14th Sep 2026 (Mon) 450.00 454.00 446.00 453.50 219,459
11th Sep 2026 (Fri) 455.00 455.00 448.50 451.00 260,886
10th Sep 2026 (Thu) 450.00 451.00 444.50 451.00 164,016
9th Sep 2026 (Wed) 450.00 451.00 448.00 448.50 170,766
8th Sep 2026 (Tue) 455.00 455.00 447.00 449.00 1,807,825
7th Sep 2026 (Mon) 448.00 451.50 445.00 448.50 169,779
4th Sep 2026 (Fri) 460.00 460.00 448.00 449.50 259,207
3rd Sep 2026 (Thu) 454.00 454.00 449.00 451.00 461,790
2nd Sep 2026 (Wed) 450.00 452.50 449.00 449.50 257,187
1st Sep 2026 (Tue) 449.00 455.00 449.00 450.50 520,199
31st Aug 2026 (Mon) 452.00 452.00 452.00 452.00 0
28th Aug 2026 (Fri) 447.00 456.00 447.00 452.00 546,222
27th Aug 2026 (Thu) 453.50 456.00 448.50 454.50 430,679
26th Aug 2026 (Wed) 449.00 450.00 447.50 450.00 719,794
25th Aug 2026 (Tue) 448.00 451.00 446.00 450.00 534,014
24th Aug 2026 (Mon) 445.00 449.00 444.00 448.00 1,173,315
21st Aug 2026 (Fri) 444.50 446.50 444.50 445.50 2,850,864
20th Aug 2026 (Thu) 444.00 448.00 443.00 445.00 5,500,583
See more Pinewood Technologies Group price history

Pinewood Technologies Group (PINE) Regulatory News

Date Source Headline
18th Sep 2026 1:06 pm RNS Form 8.3 - Pinewood Technologies Group
18th Sep 2026 12:40 pm RNS Form 8.3 - Pinewood Technologies Group plc
18th Sep 2026 12:10 pm RNS Form 8.3 - Pinewood Technologies Group plc
18th Sep 2026 10:14 am RNS Form 8.3 - Pinewood Technologies Group plc
18th Sep 2026 7:00 am RNS Update on Letter of Intent
17th Sep 2026 3:05 pm RNS Form 8.3 Pinewood Technologies Group plc
17th Sep 2026 2:25 pm RNS Form 8.3 - PINEWOOD TECHNOLOGIES GROUP PLC
17th Sep 2026 11:52 am RNS Form 8.3 - PINEWOOD TECHNOLOGIES GROUP PLC
17th Sep 2026 7:00 am RNS Notice of Interim Results
16th Sep 2026 3:12 pm RNS Form 8.3-Pinewood Technologies Group plc
See more Pinewood Technologies Group regulatory news

Pinewood Technologies Group (PINE) Share News

UK shareholder meetings calendar - next 7 days

18th Sep 2026 14:05

Read More

IN BRIEF: Pinewood takeover support slips as Feoh sells more shares

3rd Sep 2026 14:30

Pinewood Technologies Group PLC - Birmingham, England-based software provider for automotive sellers - Ridgeview Partners LLC says Feoh Investments UK LLP has sold a further 4,020 Pinewood shares, reducing the number covered by its letter of intent supporting Ridgeview's takeover offer to 1.57 million shares, or around 1.36% of Pinewood's issued share capital. Feoh initially backed the offer with 4.01 million shares, or around 3.49%, but had sold 2.44 million shares as of Tuesday. Letters of intent and irrevocable undertakings now cover 53.58 million shares, representing around 46.55% of Pinewood. Last month, Pinewood agreed to a 448 pence-per-share cash offer from UK Piston Bidco Ltd, a vehicle indirectly owned by entities administered by Ridgeview, valuing Pinewood at around GBP545 million. Read More

LONDON BRIEFING: LondonMetric investments; Jet2 eyes Main Market move

3rd Sep 2026 07:56

(Alliance News) - M&G swings to a first-half pretax loss attributable to equity holders as short-term investment fluctuations weigh on statutory results, while LondonMetric Property announces GBP105 million of investment activity. Elsewhere, Jet2 says trading remains strong and announces plans to move from AIM to London's Main Market. Read More

LONDON BRIEFING: Ofgem ups energy price cap to highest in three years

26th Aug 2026 07:59

(Alliance News) - Ofgem, energy regulator for Great Britain, will increase its price cap by 4% in October, and London Gatwick has reported increased revenue despite processing fewer passengers. Read More

Pinewood Technologies agrees to GBP545 million private equity buyout

19th Aug 2026 11:37

(Alliance News) - Pinewood Technologies Group PLC on Wednesday said it has agreed to a takeover offer from a US private equity vehicle which values the company at GBP545 million. Read More

See more Pinewood Technologies Group news
FTSE 100 Latest
Value10,659.13
Change-157.01

Login to your account

Forgot Password?

Not Registered