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	49.05p on 30-10-2026 at 08:27:20
Change	-1.85p -3.63%
Buy	49.55p
Sell	48.05p

Last Trade:	Buy 5.00 at 49.55p
Day's Volume:	17,896
Last Close:	50.90p
Open:	48.60p
ISIN:	GB00BKM0ZJ18

Day's Range	48.35p - 49.05p
52wk Range:	36.60p - 126.00p
Market Capitalisation:	£173.40m
VWAP:	49.04704p
Shares in Issue:	353.52m

Sector: Industrial Metals

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Pensana (PRE) Latest Trades
Buy*	5	49.55p	SI Trade	08:25:07 - 30-Oct-26
Sell*	481	49.203p	Negotiated Trade	08:08:26 - 30-Oct-26
Buy*	180	49.55p	SI Trade	08:08:13 - 30-Oct-26
Sell*	1,279	49.05p	Automatic Execution	08:07:27 - 30-Oct-26
Sell*	4,955	49.05p	Automatic Execution	08:07:27 - 30-Oct-26
Sell*	2,375	49.05p	Automatic Execution	08:07:27 - 30-Oct-26
Buy*	983	50.60p	SI Trade	08:07:05 - 30-Oct-26
Sell*	1,200	49.402p	Negotiated Trade	08:01:57 - 30-Oct-26
Unknown*	52	48.35p	OTC Trade	08:01:14 - 30-Oct-26
Unknown*	16	48.35p	OTC Trade	08:01:14 - 30-Oct-26

See more Pensana trades

Pensana (PRE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	48.60	49.05	48.35	50.90	17,896
29th Oct 2026 (Thu)	51.60	54.60	48.95	50.90	1,295,946
28th Oct 2026 (Wed)	50.80	55.80	50.80	51.60	928,346
27th Oct 2026 (Tue)	47.10	50.70	46.00	50.70	632,529
26th Oct 2026 (Mon)	40.25	51.00	40.00	47.05	3,572,919
23rd Oct 2026 (Fri)	36.90	39.35	36.60	36.60	223,997
22nd Oct 2026 (Thu)	37.80	39.15	37.70	37.90	423,737
21st Oct 2026 (Wed)	39.70	40.60	38.30	38.90	1,005,771
20th Oct 2026 (Tue)	39.40	40.00	37.20	39.65	838,188
19th Oct 2026 (Mon)	42.00	42.00	39.15	39.15	222,238
16th Oct 2026 (Fri)	40.00	42.50	39.60	41.00	367,700
15th Oct 2026 (Thu)	43.20	43.20	39.40	41.45	1,071,569
14th Oct 2026 (Wed)	38.40	45.00	36.95	44.15	1,523,411
13th Oct 2026 (Tue)	40.50	40.50	39.05	39.70	866,048
12th Oct 2026 (Mon)	41.80	42.80	39.65	40.00	356,083
9th Oct 2026 (Fri)	40.00	42.70	40.00	41.00	392,626
8th Oct 2026 (Thu)	42.00	42.00	39.40	39.80	710,379
7th Oct 2026 (Wed)	46.00	46.00	41.05	41.25	398,188
6th Oct 2026 (Tue)	44.00	45.00	42.50	45.00	488,486
5th Oct 2026 (Mon)	46.60	46.60	43.15	44.10	288,540
2nd Oct 2026 (Fri)	45.40	46.90	44.05	44.50	871,640
1st Oct 2026 (Thu)	43.85	46.00	42.85	44.60	949,700
30th Sep 2026 (Wed)	40.50	43.10	39.55	41.80	1,123,398

See more Pensana price history

Date	Source	Headline
Pensana (PRE) Regulatory News
26th Oct 2026 7:00 am	PRN	Update on financing and mine development
23rd Oct 2026 6:30 pm	PRN	Publication of Annual Report 2026
16th Oct 2026 7:00 am	PRN	Notice of Annual General Meeting and Form of Proxy
25th Sep 2026 7:00 am	PRN	Update on Longonjo Financing and Coola Farm Out
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

See more Pensana regulatory news

FTSE 100 Latest

Value10,768.91

Change46.84