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	76.30p on 28-08-2026 at 16:35:07
Change	-0.80p -1.04%
Buy	76.90p
Sell	74.70p

Last Trade:	Sell 41,219.00 at 76.30p
Day's Volume:	249,936
Last Close:	76.30p
Open:	77.00p
ISIN:	GB00BKM0ZJ18

Day's Range	74.50p - 77.10p
52wk Range:	55.00p - 184.00p
Market Capitalisation:	£269.73m
VWAP:	75.93891p
Shares in Issue:	353.52m

Sector: Industrial Metals

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Pensana (PRE) Latest Trades
Sell*	41,219	76.30p	Uncrossing Trade	16:35:21 - 28-Aug-26
Sell*	4	74.70p	Automatic Execution	16:29:56 - 28-Aug-26
Buy*	1,239	76.90p	Automatic Execution	16:29:56 - 28-Aug-26
Buy*	427	76.90p	Automatic Execution	16:29:56 - 28-Aug-26
Buy*	834	76.90p	Automatic Execution	16:29:56 - 28-Aug-26
Buy*	1	76.90p	Automatic Execution	16:29:51 - 28-Aug-26
Buy*	12,987	77.00p	Ordinary	16:23:55 - 28-Aug-26
Buy*	8,259	75.50p	Automatic Execution	16:23:43 - 28-Aug-26
Sell*	647	76.50p	Automatic Execution	16:23:02 - 28-Aug-26
Buy*	360	76.50p	Automatic Execution	16:22:40 - 28-Aug-26

See more Pensana trades

Pensana (PRE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2026 (Thu)	79.00	81.40	75.90	77.10	286,277
26th Aug 2026 (Wed)	79.00	82.00	75.00	76.00	498,354
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

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

Value10,824.26

Change31.72