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 History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 512.00 517.00 507.00 515.00 43,597
27th Aug 2025 (Wed) 511.00 518.00 506.00 510.00 83,790
26th Aug 2025 (Tue) 525.00 525.00 505.00 519.00 328,261
25th Aug 2025 (Mon) 522.00 522.00 522.00 522.00 0
22nd Aug 2025 (Fri) 520.00 528.00 520.00 522.00 84,987
21st Aug 2025 (Thu) 521.00 527.00 519.00 523.00 147,925
20th Aug 2025 (Wed) 537.00 537.00 521.00 521.00 99,971
19th Aug 2025 (Tue) 529.00 538.00 529.00 530.00 41,222
18th Aug 2025 (Mon) 521.00 530.00 519.00 530.00 144,273
15th Aug 2025 (Fri) 519.00 525.00 516.00 520.00 52,320
14th Aug 2025 (Thu) 518.00 520.00 512.00 518.00 29,988
13th Aug 2025 (Wed) 523.00 523.00 514.00 518.00 27,879
12th Aug 2025 (Tue) 528.00 528.00 509.00 516.00 53,614
11th Aug 2025 (Mon) 530.00 530.00 508.00 512.00 66,425
8th Aug 2025 (Fri) 510.00 523.00 510.00 513.00 18,222
7th Aug 2025 (Thu) 517.00 527.00 517.00 522.00 44,106
6th Aug 2025 (Wed) 518.00 523.00 513.00 518.00 87,241
5th Aug 2025 (Tue) 516.00 525.00 513.00 522.00 393,731
4th Aug 2025 (Mon) 480.00 515.00 479.50 514.00 183,930
1st Aug 2025 (Fri) 478.00 481.00 472.50 481.00 65,881
31st Jul 2025 (Thu) 463.00 484.00 463.00 483.00 146,096
30th Jul 2025 (Wed) 472.00 472.00 458.00 463.00 76,123
29th Jul 2025 (Tue) 475.50 486.50 468.50 470.00 66,817
28th Jul 2025 (Mon) 482.50 482.50 473.00 475.50 65,021
25th Jul 2025 (Fri) 500.00 500.00 480.00 482.50 55,995
24th Jul 2025 (Thu) 498.00 507.00 496.00 497.00 40,319
23rd Jul 2025 (Wed) 493.00 503.00 493.00 497.50 29,189
22nd Jul 2025 (Tue) 497.50 499.00 487.50 497.50 167,940
21st Jul 2025 (Mon) 496.50 500.00 496.00 496.00 26,971
18th Jul 2025 (Fri) 490.00 503.00 490.00 502.00 260,208
17th Jul 2025 (Thu) 499.00 500.00 492.00 494.50 54,469
16th Jul 2025 (Wed) 495.00 502.00 484.00 497.50 123,573
15th Jul 2025 (Tue) 495.00 495.00 485.00 485.50 52,544
14th Jul 2025 (Mon) 475.00 490.50 475.00 487.00 78,954
11th Jul 2025 (Fri) 475.00 483.00 474.00 481.00 53,941
10th Jul 2025 (Thu) 475.50 481.00 475.50 477.00 85,631
9th Jul 2025 (Wed) 474.00 480.50 474.00 475.50 52,881
8th Jul 2025 (Tue) 450.00 477.00 450.00 472.50 56,170
7th Jul 2025 (Mon) 446.00 478.00 446.00 468.50 124,095
4th Jul 2025 (Fri) 465.00 465.00 455.00 457.00 33,669
3rd Jul 2025 (Thu) 465.00 465.00 440.00 461.00 740,941
2nd Jul 2025 (Wed) 432.50 447.50 432.50 445.00 31,819
1st Jul 2025 (Tue) 446.50 450.00 440.50 450.00 45,521
30th Jun 2025 (Mon) 432.50 451.00 432.50 446.00 66,772
FTSE 100 Latest
Value9,211.06
Change-5.76