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 445.00p on 20-08-2026 at 15:52:01
Change 1.00p 0.23%
Buy 445.50p
Sell 444.50p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 196,981.00 at 445.2665p
Day's Volume: 4,500,583
Last Close: 445.00p
Open: 444.00p
ISIN: GB00BSB7BS06
Day's Range 443.00p - 448.00p
52wk Range: 203.00p - 575.00p
Market Capitalisation: £512.18m
VWAP: 444.34281p
Shares in Issue: 115.10m

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
Sell* 196,981 445.2665p Negotiated Trade
 16:48:52 - 20-Aug-26
Sell* 293,516 445.2665p Negotiated Trade
 16:47:50 - 20-Aug-26
Unknown* 7 445.00p SI Trade
 16:35:17 - 20-Aug-26
Unknown* 1 445.00p SI Trade
 16:35:17 - 20-Aug-26
Unknown* 29 445.00p SI Trade
 16:35:17 - 20-Aug-26
Unknown* 34 445.00p SI Trade
 16:35:17 - 20-Aug-26
Unknown* 77 445.00p SI Trade
 16:35:17 - 20-Aug-26
Unknown* 22 445.00p SI Trade
 16:35:17 - 20-Aug-26
Unknown* 2,133 445.00p SI Trade
 16:35:17 - 20-Aug-26
Unknown* 5,334 445.00p SI Trade
 16:35:17 - 20-Aug-26
See more Pinewood Technologies Group trades

Pinewood Technologies Group (PINE) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Aug 2026 (Wed) 439.00 449.50 423.00 444.00 5,371,405
18th Aug 2026 (Tue) 427.00 431.50 425.00 427.00 183,989
17th Aug 2026 (Mon) 426.50 430.00 425.00 427.00 234,238
14th Aug 2026 (Fri) 439.00 439.50 427.00 430.50 241,086
13th Aug 2026 (Thu) 439.00 439.00 429.00 434.00 310,947
12th Aug 2026 (Wed) 430.50 434.00 426.00 430.00 354,650
11th Aug 2026 (Tue) 430.50 433.50 426.00 430.50 1,294,751
10th Aug 2026 (Mon) 425.50 431.00 425.50 429.00 399,592
7th Aug 2026 (Fri) 423.00 433.50 423.00 430.00 578,033
6th Aug 2026 (Thu) 430.50 432.00 427.00 428.00 419,423
5th Aug 2026 (Wed) 431.50 435.00 424.50 433.00 1,165,127
4th Aug 2026 (Tue) 427.00 433.50 423.50 431.50 784,726
3rd Aug 2026 (Mon) 425.00 431.00 423.50 427.00 1,952,665
31st Jul 2026 (Fri) 437.00 438.00 425.50 430.00 952,009
30th Jul 2026 (Thu) 428.00 431.00 425.00 431.00 876,171
29th Jul 2026 (Wed) 432.00 435.50 425.00 430.00 1,128,686
28th Jul 2026 (Tue) 418.50 435.00 418.00 435.00 1,708,922
27th Jul 2026 (Mon) 425.00 426.00 410.00 418.00 4,054,671
24th Jul 2026 (Fri) 313.00 321.00 306.50 315.00 328,132
23rd Jul 2026 (Thu) 320.00 320.00 309.00 314.00 401,208
22nd Jul 2026 (Wed) 305.50 315.00 301.00 314.50 416,926
21st Jul 2026 (Tue) 301.00 308.00 299.00 305.50 210,706
20th Jul 2026 (Mon) 293.00 306.50 293.00 306.00 218,381
See more Pinewood Technologies Group price history

Pinewood Technologies Group (PINE) Regulatory News

Date Source Headline
19th Aug 2026 3:00 pm RNS Form 8.3 - PINEWOOD TECHNOLOGIES GROUP PLC
19th Aug 2026 2:20 pm RNS REPLACEMENT - RECOMMENDED ACQUISITION OF PINEWOOD
19th Aug 2026 2:00 pm PRN Form 8.3 - Pinewood Technologies Group plc
19th Aug 2026 1:41 pm RNS Form 8.3 PINEWOOD TECHNOLOGIES GROUP PLC
19th Aug 2026 10:39 am RNS Form 8.5 (EPT/NON-RI) Pinewood Technologies Group
19th Aug 2026 9:19 am RNS RECOMMENDED ACQUISITION OF PINEWOOD TECHNOLOGIES
19th Aug 2026 8:41 am RNS Form 8.3 - PINEWOOD TECHNOLOGIES GROUP PLC
18th Aug 2026 5:59 pm RNS Form8.3PINEWOODTECHNOLOGIESGROUPPLC Replacement
18th Aug 2026 4:52 pm RNS Update on Letter of Intent
18th Aug 2026 4:00 pm PRN Form 8.3 - Pinewood Technologies Group plc
See more Pinewood Technologies Group regulatory news

Pinewood Technologies Group (PINE) Share News

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

LONDON MARKET CLOSE: Stocks jump as US-Iran pause sees oil price fall

27th Jul 2026 17:08

(Alliance News) - The FTSE 100 closed higher in London on Monday as investors welcomed a temporary pause in hostilities between the US and Iran, which helped drive the oil price sharply lower. Read More

LONDON MARKET MIDDAY: Europe up, Brent slumps 10% as tensions defuse

27th Jul 2026 12:01

(Alliance News) - European shares moved higher at the start of the week, as a pause in US and Iran hostilities lifted hopes of a prolonged peace agreement, and sent oil into reverse. Read More

WINNERS & LOSERS: Pinewood and Pharos back takeover offers

27th Jul 2026 10:23

(Alliance News) - The following are the leading risers and fallers among London Main Market small-cap and AIM stocks on Monday. Read More

LONDON MARKET OPEN: Brent falls towards USD90 on US-Iran hope

27th Jul 2026 08:59

(Alliance News) - European equities pushed higher, while oil and the dollar weakened on de-escalation hope in the Middle East. Read More

See more Pinewood Technologies Group news
FTSE 100 Latest
Value10,748.16
Change4.81

Login to your account

Forgot Password?

Not Registered