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 314.00p on 20-02-2026 at 11:35:16
Change 2.00p 0.64%
Buy 315.50p
Sell 314.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 1.00 at 314.00p
Day's Volume: 85,000
Last Close: 312.00p
Open: 309.50p
ISIN: GB00BSB7BS06
Day's Range 309.50p - 315.00p
52wk Range: 284.50p - 575.00p
Market Capitalisation: £359.46m
VWAP: 313.59678p
Shares in Issue: 114.48m

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* 1 314.00p Automatic Execution
 11:35:12 - 20-Feb-26
Unknown* 3 314.00p OTC Trade
 11:31:04 - 20-Feb-26
Sell* 30 314.00p Automatic Execution
 11:25:45 - 20-Feb-26
Sell* 70 314.00p Automatic Execution
 11:25:45 - 20-Feb-26
Buy* 264 314.50p Automatic Execution
 11:25:31 - 20-Feb-26
Buy* 1,600 314.50p Automatic Execution
 11:25:31 - 20-Feb-26
Buy* 432 314.00p Automatic Execution
 11:24:26 - 20-Feb-26
Buy* 527 314.00p Automatic Execution
 11:24:26 - 20-Feb-26
Buy* 256 314.00p Automatic Execution
 11:24:26 - 20-Feb-26
Buy* 587 314.00p Automatic Execution
 11:24:26 - 20-Feb-26
See more Pinewood Technologies Group trades

Pinewood Technologies Group (PINE) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Feb 2026 (Fri) 309.50 315.00 309.50 312.00 85,000
19th Feb 2026 (Thu) 308.50 317.00 306.50 312.00 588,358
18th Feb 2026 (Wed) 306.50 312.00 300.00 307.00 891,486
17th Feb 2026 (Tue) 295.00 306.50 290.00 306.50 1,587,367
16th Feb 2026 (Mon) 328.50 332.00 289.00 294.00 4,484,510
13th Feb 2026 (Fri) 457.00 461.00 436.50 436.50 286,636
12th Feb 2026 (Thu) 465.00 465.00 450.00 455.00 361,337
11th Feb 2026 (Wed) 460.50 466.00 456.00 456.50 222,135
10th Feb 2026 (Tue) 445.00 459.00 445.00 459.00 219,199
9th Feb 2026 (Mon) 448.00 465.00 440.00 453.00 999,715
6th Feb 2026 (Fri) 460.00 467.50 434.50 446.50 727,158
5th Feb 2026 (Thu) 471.00 472.00 465.00 465.00 2,433,832
4th Feb 2026 (Wed) 474.00 475.00 472.00 472.00 988,205
3rd Feb 2026 (Tue) 474.00 476.50 474.00 474.50 1,006,334
2nd Feb 2026 (Mon) 472.00 477.00 471.00 476.50 1,145,420
30th Jan 2026 (Fri) 495.00 495.00 470.00 472.00 4,633,133
29th Jan 2026 (Thu) 382.00 387.00 371.00 385.50 367,004
28th Jan 2026 (Wed) 364.50 381.00 363.00 380.00 232,528
27th Jan 2026 (Tue) 369.00 369.00 358.00 362.00 217,941
26th Jan 2026 (Mon) 376.00 377.50 367.00 369.00 117,137
23rd Jan 2026 (Fri) 380.00 383.00 366.50 377.50 212,841
22nd Jan 2026 (Thu) 341.00 374.00 341.00 373.00 267,112
21st Jan 2026 (Wed) 345.00 346.50 336.00 343.00 185,213
20th Jan 2026 (Tue) 356.00 356.00 346.00 347.50 304,636
See more Pinewood Technologies Group price history

Pinewood Technologies Group (PINE) Regulatory News

Date Source Headline
19th Feb 2026 10:21 am RNS Director/PDMR Shareholding
17th Feb 2026 5:44 pm RNS Director/PDMR Shareholding
17th Feb 2026 3:20 pm RNS Form 8.3 - Pinewood Technologies Group plc
17th Feb 2026 3:18 pm RNS Holding(s) in Company
16th Feb 2026 5:56 pm RNS Director/PDMR Shareholding
16th Feb 2026 3:20 pm RNS Form 8.3 - Pinewood Technologies Group plc
16th Feb 2026 2:49 pm RNS Director/PDMR Shareholding
16th Feb 2026 2:23 pm PRN Form 8.3 - Pinewood Technologies Group plc
16th Feb 2026 2:03 pm RNS Director/PDMR Shareholding
16th Feb 2026 10:19 am RNS Form 8.5 (EPT/NON-RI) Pinewood Technologies Group
See more Pinewood Technologies Group regulatory news

Pinewood Technologies Group (PINE) Share News

LONDON MARKET CLOSE: FTSE 100 up in quiet trade as defence stocks rise

16th Feb 2026 16:53

(Alliance News) - Stock prices in London closed mixed on Monday after a day of thin trading due to a holiday in the US, while banking and defence stocks buoyed the blue-chip index. Read More

IN BRIEF: Pinewood Technologies CFO buys shares after stock dips

16th Feb 2026 14:35

Pinewood Technologies Group PLC - Birmingham, England-based firm software provider for automotive sellers - Chief Financial Officer Oliver Mann buys 25,045 shares priced at 306.80 pence each for a total of GBP76,838 on Monday. This follows a sharp drop in the stock's value, after former suitor Apax Partners LLP on Friday said it no longer intends to make an offer for Pinewood, due to "prevailing challenging market conditions". Pinewood shares have fallen more than 30% from Friday's closing price of 441 pence. Back in January, Pinewood had said it was in talks with Apax for a possible cash offer of 500 pence per share. On Monday, it reaffirmed confidence in its "positive long-term prospects" and income targets through to 2028. Read More

LONDON MARKET MIDDAY: Stocks rise, US rates expected to stay high

16th Feb 2026 12:05

(Alliance News) - Stock prices in London were higher midday on Monday, as investors increasingly expect US interest rates to stay higher for longer, and with defence stocks giving the FTSE 100 a boost as Keir Starmer calls for Europe to "step up" on security. Read More

Pinewood shares slump after Apax backs away from takeover bid

16th Feb 2026 11:36

(Alliance News) - Pinewood Technologies Group PLC on Monday saw its shares plummet after former suitor Apax Partners LLP said it no longer intends to make an offer for Pinewood. Read More

IN BRIEF: Apax not making offer for Pinewood Technologies

13th Feb 2026 18:59

Pinewood Technologies Group PLC - Birmingham, England-based provider of software to the automotive retailing sector - Apax Partners LLP confirms that it does not intend to make an offer for Pinewood. Pinewood previously confirmed on January 29, responding to press speculation, that it was in discussions with Apax regarding a possible cash offer of 500 pence per share, following multiple earlier approaches. Apax says its decision is "In light of the prevailing challenging market conditions". Read More

See more Pinewood Technologies Group news
FTSE 100 Latest
Value10,696.28
Change69.24

Login to your account

Forgot Password?

Not Registered