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	104.50p on 23-01-2026 at 09:10:10
Change	0.00p 0%
Buy	104.50p
Sell	103.00p

Last Trade:	Buy 5.00 at 104.50p
Day's Volume:	173,376
Last Close:	104.50p
Open:	107.00p
ISIN:	GB00BKM0ZJ18

Day's Range	103.00p - 107.00p
52wk Range:	16.00p - 184.00p
Market Capitalisation:	£355.70m
VWAP:	104.92612p
Shares in Issue:	340.38m

Sector: Industrial Metals

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Pensana (PRE) Latest Trades
Buy*	5	104.50p	SI Trade	09:09:50 - 23-Jan-26
Buy*	1	104.50p	SI Trade	09:08:10 - 23-Jan-26
Unknown*	0	103.00p	SI Trade	09:05:46 - 23-Jan-26
Buy*	360	104.50p	Automatic Execution	09:05:46 - 23-Jan-26
Buy*	1,746	104.50p	SI Trade	08:59:55 - 23-Jan-26
Buy*	952	104.50p	SI Trade	08:59:55 - 23-Jan-26
Unknown*	0	103.00p	SI Trade	08:56:50 - 23-Jan-26
Buy*	791	104.50p	Automatic Execution	08:56:50 - 23-Jan-26
Buy*	500	104.50p	Automatic Execution	08:56:50 - 23-Jan-26
Sell*	120	103.00p	SI Trade	08:50:39 - 23-Jan-26

See more Pensana trades

Pensana (PRE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Jan 2026 (Fri)	107.00	107.00	103.00	104.50	173,376
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
26th Dec 2025 (Fri)	88.80	88.80	88.80	88.80	0
25th Dec 2025 (Thu)	88.80	88.80	88.80	88.80	0
24th Dec 2025 (Wed)	90.00	91.20	88.80	88.80	340,998
23rd Dec 2025 (Tue)	95.40	95.40	90.60	91.00	993,492

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

Value10,169.78

Change19.73