Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Pensana (PRE) Share Price

Intraday
Historical

Price	102.20p on 14-05-2026 at 18:25:08
Change	-0.40p -0.39%
Buy	104.00p
Sell	102.00p

Last Trade:	Buy 38,000.00 at 104.71p
Day's Volume:	385,098
Last Close:	102.20p
Open:	107.00p
ISIN:	GB00BKM0ZJ18

Day's Range	101.60p - 107.00p
52wk Range:	35.20p - 184.00p
Market Capitalisation:	£361.29m
VWAP:	103.90725p
Shares in Issue:	353.52m

Sector: Industrial Metals

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Pensana (PRE) Latest Trades
Buy*	38,000	104.71p	Ordinary	16:41:13 - 14-May-26
Sell*	1,350	102.20p	Automatic Execution	16:35:25 - 14-May-26
Sell*	43,249	102.20p	Uncrossing Trade	16:35:18 - 14-May-26
Sell*	11	102.20p	SI Trade	16:28:53 - 14-May-26
Sell*	631	102.20p	Automatic Execution	16:26:05 - 14-May-26
Buy*	806	102.60p	Automatic Execution	16:25:54 - 14-May-26
Sell*	834	102.20p	Automatic Execution	16:25:54 - 14-May-26
Sell*	1,989	102.20p	Automatic Execution	16:25:54 - 14-May-26
Buy*	192	102.80p	Automatic Execution	16:25:47 - 14-May-26
Buy*	5	102.80p	Automatic Execution	16:25:47 - 14-May-26

See more Pensana trades

Pensana (PRE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th May 2026 (Thu)	107.00	107.00	101.60	102.20	385,098
13th May 2026 (Wed)	101.00	109.00	101.00	102.60	621,025
12th May 2026 (Tue)	103.80	105.00	100.20	101.40	717,043
11th May 2026 (Mon)	99.80	106.40	96.70	103.80	1,177,124
8th May 2026 (Fri)	103.00	103.00	97.00	99.60	371,159
7th May 2026 (Thu)	98.90	103.00	98.70	98.70	146,707
6th May 2026 (Wed)	97.00	100.40	97.00	98.20	166,270
5th May 2026 (Tue)	97.70	103.40	97.00	98.50	484,137
4th May 2026 (Mon)	97.80	97.80	97.80	97.80	0
1st May 2026 (Fri)	97.40	103.00	97.40	97.80	372,865
30th Apr 2026 (Thu)	96.10	103.20	96.00	102.00	256,430
29th Apr 2026 (Wed)	103.00	103.00	99.00	99.70	143,262
28th Apr 2026 (Tue)	99.20	101.20	97.40	101.20	403,040
27th Apr 2026 (Mon)	105.00	107.80	98.30	99.00	604,481
24th Apr 2026 (Fri)	97.00	108.60	97.00	106.80	751,228
23rd Apr 2026 (Thu)	102.00	103.40	99.00	101.40	150,973
22nd Apr 2026 (Wed)	102.20	103.60	100.00	101.40	122,805
21st Apr 2026 (Tue)	98.00	104.00	94.50	101.80	1,364,735
20th Apr 2026 (Mon)	95.20	96.90	92.90	94.50	335,514
17th Apr 2026 (Fri)	90.00	101.80	90.00	95.20	1,305,002
16th Apr 2026 (Thu)	86.30	89.90	86.30	89.10	666,244
15th Apr 2026 (Wed)	88.00	89.10	86.60	87.50	300,841

See more Pensana price history

Date	Source	Headline
Pensana (PRE) Regulatory News
28th Apr 2026 4:59 pm	PRN	Holding(s) in Company
17th Apr 2026 7:00 am	PRN	US$165 million Strategic Investment to support U.S. Mine to Magnet strategy
9th Mar 2026 11:20 am	PRN	Adjournment of General Meeting and Corporate Presentation
4th Mar 2026 7:28 am	PRN	Increased US$165 million Strategic Investment to support U.S. Mine to Magnet strategy - Proposed adjournment of General Meeting
3rd Mar 2026 7:00 am	PRN	Construction on track for 2027 first production
10th Feb 2026 3:10 pm	PRN	US$ 160 million Strategic Equity Investment
4th Feb 2026 7:00 am	PRN	Update on US$25 million Longonjo mine finance
21st Jan 2026 12:28 pm	PRN	Issue of Equity
21st Jan 2026 7:04 am	PRN	Update on Longonjo infill and resource expansion drill programme
14th Jan 2026 12:28 pm	PRN	Directors Dealings

See more Pensana regulatory news

FTSE 100 Latest

Value10,372.93

Change47.58