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	73.50p on 17-08-2026 at 18:25:06
Change	-7.70p -9.48%
Buy	76.00p
Sell	73.40p

Last Trade:	Buy 25,000.00 at 76.70p
Day's Volume:	588,043
Last Close:	73.50p
Open:	80.00p
ISIN:	GB00BKM0ZJ18

Day's Range	73.00p - 80.20p
52wk Range:	55.00p - 184.00p
Market Capitalisation:	£259.83m
VWAP:	76.37153p
Shares in Issue:	353.52m

Sector: Industrial Metals

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Pensana (PRE) Latest Trades
Buy*	25,000	76.70p	Suspected BUY Trade	16:41:07 - 17-Aug-26
Sell*	23,441	73.50p	Uncrossing Trade	16:35:11 - 17-Aug-26
Buy*	916	76.00p	SI Trade	16:29:42 - 17-Aug-26
Sell*	175	73.40p	SI Trade	16:29:42 - 17-Aug-26
Sell*	26	73.20p	Automatic Execution	16:28:32 - 17-Aug-26
Buy*	50	75.50p	SI Trade	16:28:23 - 17-Aug-26
Sell*	1,679	73.20p	Automatic Execution	16:27:40 - 17-Aug-26
Sell*	1,700	73.00p	Automatic Execution	16:27:39 - 17-Aug-26
Sell*	560	73.00p	Automatic Execution	16:27:39 - 17-Aug-26
Sell*	4	74.50p	Automatic Execution	16:27:38 - 17-Aug-26

See more Pensana trades

Pensana (PRE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Aug 2026 (Mon)	80.00	80.20	73.00	73.50	588,043
14th Aug 2026 (Fri)	78.00	82.50	78.00	81.20	197,351
13th Aug 2026 (Thu)	79.40	81.70	79.40	80.50	196,378
12th Aug 2026 (Wed)	84.80	85.00	82.00	82.60	247,785
11th Aug 2026 (Tue)	84.50	85.90	79.00	85.10	630,102
10th Aug 2026 (Mon)	91.80	96.00	81.00	84.40	1,532,841
7th Aug 2026 (Fri)	77.70	88.40	77.00	88.40	1,251,902
6th Aug 2026 (Thu)	69.00	80.00	69.00	79.30	1,566,670
5th Aug 2026 (Wed)	63.00	68.50	62.90	67.40	1,030,922
4th Aug 2026 (Tue)	59.80	63.00	59.60	60.80	420,270
3rd Aug 2026 (Mon)	57.40	59.80	55.00	59.60	582,432
31st Jul 2026 (Fri)	58.00	62.50	57.10	58.00	448,058
30th Jul 2026 (Thu)	55.40	61.40	55.40	59.20	982,129
29th Jul 2026 (Wed)	57.00	59.00	56.40	56.40	507,810
28th Jul 2026 (Tue)	58.00	60.90	55.20	56.00	512,635
27th Jul 2026 (Mon)	60.00	60.00	57.30	59.00	1,383,265
24th Jul 2026 (Fri)	61.00	62.00	57.60	58.60	636,944
23rd Jul 2026 (Thu)	62.00	63.00	59.70	60.60	658,222
22nd Jul 2026 (Wed)	64.00	65.00	63.00	63.20	126,766
21st Jul 2026 (Tue)	64.10	71.20	64.10	65.20	957,565
20th Jul 2026 (Mon)	66.00	67.60	63.90	63.90	497,739

See more Pensana price history

Date	Source	Headline
Pensana (PRE) Regulatory News
17th Aug 2026 7:00 am	PRN	Update on Strategic Investor Board Appointment
10th Aug 2026 7:00 am	PRN	Trump announces US$3 billion support for U.S. critical minerals supply chains
6th Aug 2026 7:00 am	PRN	Update on Cascade financing
22nd Jul 2026 2:57 pm	PRN	Holding(s) in Company
18th Jun 2026 7:00 am	PRN	Strategic Investor Board Appointment
8th Jun 2026 7:00 am	PRN	Update on Longonjo Mine Development, Downstream and Offtake
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

See more Pensana regulatory news

FTSE 100 Latest

Value10,720.30

Change-29.81