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!

Pensana (PRE) Share Price

Price 39.90p on 30-09-2026 at 09:15:07
Change -0.80p -1.97%
Buy 40.35p
Sell 39.55p
Last Trade: Buy 245.00 at 40.19p
Day's Volume: 322,500
Last Close: 40.70p
Open: 40.50p
ISIN: GB00BKM0ZJ18
Day's Range 39.90p - 41.50p
52wk Range: 39.70p - 184.00p
Market Capitalisation: £141.05m
VWAP: 40.23466p
Shares in Issue: 353.52m

Pensana (PRE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 245 40.19p Ordinary
10:05:08 - 30-Sep-26
Buy* 300 40.45p SI Trade
10:02:06 - 30-Sep-26
Sell* 2,500 39.90p Automatic Execution
10:02:06 - 30-Sep-26
Sell* 2,171 40.00p Automatic Execution
10:02:06 - 30-Sep-26
Sell* 2,938 40.20p Automatic Execution
10:02:06 - 30-Sep-26
Sell* 500 40.20p Automatic Execution
10:02:06 - 30-Sep-26
Sell* 4,578 40.20p Automatic Execution
10:02:06 - 30-Sep-26
Sell* 4,322 40.20p Automatic Execution
10:02:06 - 30-Sep-26
Sell* 23 40.20p SI Trade
09:45:16 - 30-Sep-26
Buy* 4,939 40.49p Ordinary
09:35:11 - 30-Sep-26
See more Pensana trades

Pensana (PRE) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Sep 2026 (Tue) 44.00 45.40 40.10 40.70 645,056
28th Sep 2026 (Mon) 47.00 47.00 39.70 45.00 2,635,947
25th Sep 2026 (Fri) 53.60 53.70 44.10 45.75 3,807,549
24th Sep 2026 (Thu) 60.10 62.40 59.50 60.20 483,940
23rd Sep 2026 (Wed) 61.20 63.00 60.20 61.50 393,912
22nd Sep 2026 (Tue) 62.80 63.30 60.20 62.00 530,126
21st Sep 2026 (Mon) 65.10 65.10 60.70 61.50 589,270
18th Sep 2026 (Fri) 64.00 68.00 62.00 63.40 979,080
17th Sep 2026 (Thu) 64.00 66.30 64.00 64.60 329,254
16th Sep 2026 (Wed) 67.20 67.20 63.30 64.00 750,146
15th Sep 2026 (Tue) 65.90 65.90 63.90 65.10 199,809
14th Sep 2026 (Mon) 62.50 68.10 62.00 67.10 508,664
11th Sep 2026 (Fri) 64.00 66.10 62.10 62.80 456,038
10th Sep 2026 (Thu) 67.00 67.60 64.90 65.00 238,538
9th Sep 2026 (Wed) 69.50 69.50 66.20 66.40 256,849
8th Sep 2026 (Tue) 70.00 70.00 68.40 68.70 318,174
7th Sep 2026 (Mon) 70.00 73.90 69.70 70.30 578,085
4th Sep 2026 (Fri) 72.80 72.80 69.00 69.70 106,031
3rd Sep 2026 (Thu) 71.70 71.90 68.50 70.00 383,256
2nd Sep 2026 (Wed) 71.00 71.00 67.50 67.70 328,668
1st Sep 2026 (Tue) 76.30 77.00 70.10 70.10 235,848
31st Aug 2026 (Mon) 76.30 76.30 76.30 76.30 0
See more Pensana price history

Pensana (PRE) Share News

WINNERS & LOSERS: Tribal accepts improved offer; Metir needs fundraise

28th Sep 2026 11:30

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

EARNINGS AND TRADING: Robinson sees flat profit; key contract to lapse

25th Sep 2026 22:53

(Alliance News) - The following is a round-up of earnings and trading updates by London-listed companies, issued on Friday and not separately reported by Alliance News: Read More

LONDON MARKET MIDDAY: Stocks rise as Hormuz hopes push oil lower

25th Sep 2026 12:10

(Alliance News) - Stock prices in London were higher at midday on Friday as hopes for progress towards reopening the Strait of Hormuz pushed oil prices lower, although Brent stayed above USD100, while global bond yields remained elevated. Read More

WINNERS & LOSERS: Bango "cautiously optimistic" as earnings grow

25th Sep 2026 11:03

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

WINNERS & LOSERS: Geo Exploration gold assay findings "exceptional"

24th Aug 2026 10:51

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

See more Pensana news
FTSE 100 Latest
Value10,666.98
Change30.27

Login to your account

Forgot Password?

Not Registered