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	107.00p on 27-01-2026 at 19:40:08
Change	-2.50p -2.28%
Buy	109.50p
Sell	106.50p

Last Trade:	Unknown 2,500.00 at 107.00p
Day's Volume:	807,033
Last Close:	107.00p
Open:	109.50p
ISIN:	GB00BKM0ZJ18

Day's Range	103.00p - 109.50p
52wk Range:	16.00p - 184.00p
Market Capitalisation:	£364.21m
VWAP:	105.16433p
Shares in Issue:	340.38m

Sector: Industrial Metals

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Pensana (PRE) Latest Trades
Unknown*	2,500	107.00p	OTC Trade	17:06:42 - 27-Jan-26
Buy*	26,384	107.00p	Suspected BUY Trade	16:35:11 - 27-Jan-26
Buy*	260	107.50p	Automatic Execution	16:29:56 - 27-Jan-26
Buy*	187	107.50p	Automatic Execution	16:29:56 - 27-Jan-26
Buy*	558	107.50p	Automatic Execution	16:29:25 - 27-Jan-26
Buy*	1,366	107.50p	Automatic Execution	16:29:25 - 27-Jan-26
Buy*	2,159	107.50p	Automatic Execution	16:29:25 - 27-Jan-26
Sell*	29	106.50p	SI Trade	16:28:42 - 27-Jan-26
Buy*	5	107.50p	SI Trade	16:23:31 - 27-Jan-26
Buy*	36	107.50p	SI Trade	16:23:31 - 27-Jan-26

See more Pensana trades

Pensana (PRE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Jan 2026 (Tue)	109.50	109.50	103.00	107.00	807,033
26th Jan 2026 (Mon)	105.00	113.00	104.00	109.50	1,587,611
23rd Jan 2026 (Fri)	107.00	107.00	100.00	102.00	777,958
22nd Jan 2026 (Thu)	99.00	105.50	96.00	104.50	863,940
21st Jan 2026 (Wed)	92.00	100.00	92.00	98.80	1,033,313
20th Jan 2026 (Tue)	90.20	91.40	86.20	90.20	884,234
19th Jan 2026 (Mon)	94.60	94.60	88.20	90.20	1,111,396
16th Jan 2026 (Fri)	98.00	98.00	91.80	93.80	534,123
15th Jan 2026 (Thu)	92.00	98.00	90.60	97.80	1,333,294
14th Jan 2026 (Wed)	88.20	92.60	88.20	92.60	396,550
13th Jan 2026 (Tue)	90.20	93.00	88.00	90.80	500,355
12th Jan 2026 (Mon)	90.40	94.60	88.20	94.20	738,306
9th Jan 2026 (Fri)	85.40	88.80	84.40	88.80	543,801
8th Jan 2026 (Thu)	87.00	89.60	83.60	84.40	287,414
7th Jan 2026 (Wed)	90.00	90.00	87.20	88.60	439,953
6th Jan 2026 (Tue)	85.00	89.40	85.00	87.60	775,311
5th Jan 2026 (Mon)	88.20	90.80	84.00	85.60	747,545
2nd Jan 2026 (Fri)	87.20	90.80	86.40	88.20	219,469
1st Jan 2026 (Thu)	88.40	88.40	88.40	88.40	0
31st Dec 2025 (Wed)	89.80	89.80	86.20	88.40	369,589
30th Dec 2025 (Tue)	87.20	89.80	86.20	89.80	414,293
29th Dec 2025 (Mon)	89.00	91.60	86.40	87.60	956,426

See more Pensana price history

Date	Source	Headline
Pensana (PRE) Regulatory News
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
14th Jan 2026 7:00 am	PRN	Longonjo Main Construction well underway
23rd Dec 2025 2:09 pm	RNS	Holding(s) in Company
23rd Dec 2025 2:09 pm	PRN	Holding(s) in Company
19th Dec 2025 11:08 am	RNS	Issue of Equity - Updated Admission Date and number of shares to be issued
19th Dec 2025 11:08 am	PRN	Issue of Equity - Updated Admission Date and number of shares to be issued
18th Dec 2025 1:46 pm	RNS	Issue of Equity
18th Dec 2025 1:46 pm	PRN	Issue of Equity

See more Pensana regulatory news

FTSE 100 Latest

Value10,207.80

Change58.95