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	79.00p on 25-08-2026 at 18:25:05
Change	4.00p 5.33%
Buy	80.00p
Sell	79.50p

Last Trade:	Sell 52,708.00 at 79.00p
Day's Volume:	664,372
Last Close:	79.00p
Open:	75.40p
ISIN:	GB00BKM0ZJ18

Day's Range	75.00p - 80.00p
52wk Range:	55.00p - 184.00p
Market Capitalisation:	£279.28m
VWAP:	77.39186p
Shares in Issue:	353.52m

Sector: Industrial Metals

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Pensana (PRE) Latest Trades
Sell*	52,708	79.00p	Uncrossing Trade	16:35:11 - 25-Aug-26
Buy*	2,468	80.00p	Automatic Execution	16:29:50 - 25-Aug-26
Buy*	1,555	80.00p	Automatic Execution	16:28:15 - 25-Aug-26
Buy*	192	79.70p	Automatic Execution	16:27:21 - 25-Aug-26
Buy*	5	79.70p	SI Trade	16:26:18 - 25-Aug-26
Sell*	9	79.50p	Automatic Execution	16:26:18 - 25-Aug-26
Buy*	204	79.70p	Automatic Execution	16:26:15 - 25-Aug-26
Buy*	204	79.60p	Automatic Execution	16:26:14 - 25-Aug-26
Sell*	27	79.00p	SI Trade	16:26:13 - 25-Aug-26
Buy*	8	79.70p	Automatic Execution	16:26:13 - 25-Aug-26

See more Pensana trades

Pensana (PRE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Aug 2026 (Tue)	75.40	80.00	75.00	79.00	664,372
24th Aug 2026 (Mon)	68.60	75.00	68.60	75.00	1,037,828
21st Aug 2026 (Fri)	69.20	71.30	67.20	67.60	483,249
20th Aug 2026 (Thu)	74.00	74.00	69.00	69.30	1,320,708
19th Aug 2026 (Wed)	71.20	73.00	70.00	72.30	473,629
18th Aug 2026 (Tue)	71.90	74.00	71.00	71.00	401,360
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

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

Value10,886.16

Change31.84