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	84.40p on 10-08-2026 at 17:25:05
Change	-4.00p -4.52%
Buy	84.70p
Sell	80.50p

Last Trade:	Buy 11,032.00 at 84.40p
Day's Volume:	1,532,841
Last Close:	84.40p
Open:	91.80p
ISIN:	GB00BKM0ZJ18

Day's Range	81.00p - 96.00p
52wk Range:	55.00p - 184.00p
Market Capitalisation:	£298.37m
VWAP:	86.33324p
Shares in Issue:	353.52m

Sector: Industrial Metals

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Pensana (PRE) Latest Trades
Buy*	11,032	84.40p	Suspected BUY Trade	16:35:24 - 10-Aug-26
Buy*	814	82.00p	Automatic Execution	16:29:58 - 10-Aug-26
Buy*	2,434	82.00p	Automatic Execution	16:29:58 - 10-Aug-26
Sell*	1,240	82.00p	Automatic Execution	16:29:58 - 10-Aug-26
Sell*	1	82.00p	SI Trade	16:29:02 - 10-Aug-26
Buy*	1,242	83.80p	Automatic Execution	16:28:43 - 10-Aug-26
Sell*	34	83.20p	Automatic Execution	16:27:30 - 10-Aug-26
Sell*	4,069	83.30p	Automatic Execution	16:27:29 - 10-Aug-26
Buy*	298	83.90p	Automatic Execution	16:27:29 - 10-Aug-26
Sell*	66	83.40p	Automatic Execution	16:27:28 - 10-Aug-26

See more Pensana trades

Pensana (PRE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Jul 2026 (Fri)	68.10	69.20	67.50	68.00	253,419
16th Jul 2026 (Thu)	71.00	73.20	68.10	68.50	276,608
15th Jul 2026 (Wed)	70.00	72.90	69.80	71.00	542,578
14th Jul 2026 (Tue)	68.00	70.50	63.60	68.80	1,911,531
13th Jul 2026 (Mon)	71.00	71.50	67.00	67.20	551,209
10th Jul 2026 (Fri)	71.40	72.60	70.50	71.20	435,448

See more Pensana price history

Date	Source	Headline
Pensana (PRE) Regulatory News
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$165 million Strategic Investment to support U.S. Mine to Magnet strategy - Proposed adjournment of General Meeting
3rd Mar 2026 7:00 am	PRN	Construction on track for 2027 first production
10th Feb 2026 3:10 pm	PRN	US$ 160 million Strategic Equity Investment

See more Pensana regulatory news

FTSE 100 Latest

Value10,862.50

Change-38.59