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	102.80p on 22-05-2026 at 16:30:00
Change	5.70p 5.87%
Buy	102.20p
Sell	101.40p

Last Trade:	Buy 30,744.00 at 102.80p
Day's Volume:	231,121
Last Close:	102.80p
Open:	98.00p
ISIN:	GB00BKM0ZJ18

Day's Range	95.00p - 102.80p
52wk Range:	35.30p - 184.00p
Market Capitalisation:	£363.41m
VWAP:	98.79203p
Shares in Issue:	353.52m

Sector: Industrial Metals

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Pensana (PRE) Latest Trades
Buy*	30,744	102.80p	Suspected BUY Trade	16:35:08 - 22-May-26
Sell*	150	101.20p	SI Trade	16:28:56 - 22-May-26
Sell*	8	101.00p	Automatic Execution	16:28:55 - 22-May-26
Sell*	30	101.00p	Automatic Execution	16:28:55 - 22-May-26
Sell*	51	101.00p	Automatic Execution	16:28:55 - 22-May-26
Sell*	2	101.00p	SI Trade	16:28:55 - 22-May-26
Buy*	325	101.20p	Automatic Execution	16:28:55 - 22-May-26
Sell*	55	100.80p	SI Trade	16:28:37 - 22-May-26
Sell*	169	100.40p	Automatic Execution	16:26:03 - 22-May-26
Sell*	1	100.40p	Automatic Execution	16:22:20 - 22-May-26

See more Pensana trades

Pensana (PRE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2026 (Thu)	96.60	100.00	95.20	97.10	335,366
20th May 2026 (Wed)	102.80	102.80	96.00	96.60	294,661
19th May 2026 (Tue)	95.20	102.20	95.20	98.50	1,078,468
18th May 2026 (Mon)	100.00	100.00	97.80	98.90	232,232
15th May 2026 (Fri)	101.80	102.40	98.40	100.00	342,748
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

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

Value10,466.26

Change22.79