Pendragon (PDG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pendragon

Date Open High Low Close* Volume
28/04/2023 17.76p 18.91p 17.62p 17.62p 777491
27/04/2023 17.82p 18.92p 17.78p 17.80p 137901
26/04/2023 18.58p 18.78p 17.70p 17.74p 265885
25/04/2023 18.70p 18.70p 17.82p 18.56p 148833
24/04/2023 18.50p 18.88p 17.52p 18.26p 562141
21/04/2023 17.64p 18.46p 17.52p 17.68p 249781
20/04/2023 18.18p 18.87p 17.56p 17.56p 727137
19/04/2023 18.20p 19.48p 18.06p 18.06p 2986512
18/04/2023 17.56p 17.84p 17.20p 17.20p 550704
17/04/2023 17.26p 17.98p 17.25p 17.64p 565842
14/04/2023 17.50p 17.50p 16.72p 17.10p 366124
13/04/2023 17.18p 17.40p 16.82p 17.30p 515805
12/04/2023 16.76p 17.48p 16.58p 16.58p 362612
11/04/2023 17.00p 17.08p 16.52p 16.90p 406151
06/04/2023 17.00p 17.00p 16.52p 17.00p 223799
05/04/2023 16.50p 17.00p 16.49p 16.50p 392054
04/04/2023 16.34p 16.81p 16.34p 16.34p 260118
03/04/2023 16.62p 17.12p 16.12p 16.26p 752238
31/03/2023 16.00p 16.55p 15.54p 16.55p 574936
30/03/2023 15.30p 15.95p 15.15p 15.60p 1075107
29/03/2023 15.85p 15.95p 14.85p 14.90p 1083839
28/03/2023 16.60p 17.00p 15.79p 15.90p 727023
27/03/2023 16.25p 16.95p 16.25p 16.25p 329517
24/03/2023 16.50p 16.66p 15.90p 16.35p 856690
23/03/2023 16.40p 16.70p 16.19p 16.55p 443978
22/03/2023 18.00p 18.00p 16.30p 16.30p 2145060
21/03/2023 16.80p 17.84p 16.54p 16.80p 513614
20/03/2023 16.75p 17.00p 16.65p 16.80p 730130
17/03/2023 17.40p 17.95p 16.65p 16.65p 739565
16/03/2023 17.60p 18.35p 17.23p 17.25p 390928
15/03/2023 17.40p 18.15p 16.60p 17.00p 983161
14/03/2023 17.80p 18.60p 17.80p 18.20p 524885
13/03/2023 18.05p 18.73p 17.39p 17.60p 781727
10/03/2023 18.30p 18.45p 18.05p 18.30p 203797
09/03/2023 18.50p 19.45p 18.16p 18.50p 146147
08/03/2023 18.80p 19.45p 18.50p 18.70p 130341
07/03/2023 18.75p 18.80p 18.60p 18.80p 524322
06/03/2023 18.50p 18.80p 18.38p 18.80p 489294
03/03/2023 18.60p 18.80p 18.40p 18.40p 321526
02/03/2023 18.75p 19.45p 18.60p 18.60p 353006
01/03/2023 19.00p 19.15p 18.70p 18.70p 425926
28/02/2023 19.00p 19.20p 18.85p 19.05p 349796
27/02/2023 18.90p 19.20p 18.82p 19.00p 169553
24/02/2023 19.50p 19.67p 18.89p 18.95p 967027
23/02/2023 19.00p 19.05p 18.71p 19.05p 1051825
22/02/2023 19.00p 19.25p 18.85p 19.00p 551291
21/02/2023 19.40p 19.88p 19.00p 19.00p 305888
20/02/2023 19.00p 19.75p 18.99p 19.60p 234836
17/02/2023 19.00p 19.75p 18.80p 19.50p 1242754
16/02/2023 19.30p 19.95p 19.05p 19.35p 86684
15/02/2023 20.00p 20.00p 19.21p 19.25p 584067
14/02/2023 19.40p 19.80p 19.26p 19.30p 391885
13/02/2023 19.40p 19.95p 19.32p 19.65p 304008
10/02/2023 19.30p 19.75p 19.30p 19.40p 149812
09/02/2023 19.30p 19.79p 19.30p 19.30p 134483
08/02/2023 19.40p 19.90p 19.15p 19.40p 725306
07/02/2023 19.05p 19.57p 19.04p 19.40p 344648
06/02/2023 19.60p 19.90p 19.08p 19.10p 754403
03/02/2023 20.00p 20.00p 19.60p 19.60p 383835
02/02/2023 20.00p 20.00p 19.60p 19.80p 370155
01/02/2023 19.85p 20.50p 19.64p 19.70p 115414
31/01/2023 19.80p 20.09p 19.80p 19.85p 348142
30/01/2023 20.00p 20.10p 19.75p 20.00p 257426
27/01/2023 20.00p 20.46p 19.84p 20.10p 624193
26/01/2023 19.95p 20.00p 19.70p 19.95p 860068
25/01/2023 20.10p 20.40p 19.40p 19.45p 1108266
24/01/2023 20.60p 20.60p 19.44p 19.60p 529946
23/01/2023 20.00p 20.00p 19.20p 19.80p 711705
20/01/2023 19.50p 19.67p 19.27p 19.50p 221077
19/01/2023 19.70p 19.95p 19.42p 19.50p 181702
18/01/2023 19.40p 19.67p 19.25p 19.50p 475512
17/01/2023 19.95p 20.10p 19.30p 19.40p 920357
16/01/2023 20.20p 20.90p 19.90p 20.00p 1414336
13/01/2023 19.45p 20.80p 19.19p 20.70p 2605952
12/01/2023 19.00p 19.29p 18.85p 19.00p 788156
11/01/2023 18.90p 19.20p 18.66p 18.90p 1690045
10/01/2023 19.00p 19.50p 18.90p 18.90p 2314726
09/01/2023 18.60p 19.55p 18.60p 19.00p 944155
06/01/2023 18.20p 19.20p 18.20p 19.20p 841957
05/01/2023 17.90p 18.76p 17.70p 18.70p 1780261
04/01/2023 19.00p 19.05p 18.00p 18.00p 1648472
03/01/2023 19.30p 19.42p 18.88p 19.05p 1083843
30/12/2022 19.00p 19.40p 18.70p 19.20p 1822177
29/12/2022 17.75p 18.60p 17.70p 18.60p 1101763
28/12/2022 18.10p 18.30p 17.60p 18.10p 1324455
23/12/2022 17.55p 18.03p 17.55p 17.85p 429269
22/12/2022 18.00p 18.55p 17.60p 17.60p 1525704
21/12/2022 17.75p 18.53p 17.55p 18.30p 1188156
20/12/2022 18.30p 18.65p 17.65p 18.30p 6465017
19/12/2022 19.00p 19.50p 18.55p 18.70p 798024
16/12/2022 17.80p 19.15p 17.52p 19.15p 12180341
15/12/2022 18.00p 18.25p 17.90p 17.90p 588651
14/12/2022 19.00p 19.21p 18.00p 18.20p 4079078
13/12/2022 19.10p 19.45p 18.40p 18.90p 2795150
12/12/2022 20.20p 20.50p 18.80p 19.25p 3704264
09/12/2022 22.50p 22.50p 19.95p 20.20p 11338261
08/12/2022 28.30p 28.30p 27.90p 28.20p 2606752
07/12/2022 28.50p 28.50p 28.17p 28.20p 4642681
06/12/2022 28.30p 28.50p 28.20p 28.30p 456051
05/12/2022 28.20p 28.30p 28.02p 28.20p 1847237
02/12/2022 28.30p 28.30p 27.90p 27.90p 311506
01/12/2022 28.20p 28.40p 28.05p 28.10p 330786
30/11/2022 28.10p 28.40p 28.00p 28.00p 589523
29/11/2022 28.30p 28.50p 28.20p 28.20p 790201
28/11/2022 28.20p 28.50p 28.20p 28.30p 398060
25/11/2022 28.40p 28.70p 28.30p 28.30p 130190
24/11/2022 28.40p 28.50p 28.30p 28.40p 3512308
23/11/2022 28.20p 28.58p 28.16p 28.40p 798734
22/11/2022 28.30p 28.60p 28.26p 28.30p 1401459
21/11/2022 27.60p 29.00p 27.34p 28.30p 5525651
18/11/2022 27.00p 27.00p 26.80p 27.00p 369815
17/11/2022 26.70p 27.20p 26.70p 26.80p 551130
16/11/2022 27.10p 27.20p 26.80p 27.10p 900691
15/11/2022 27.10p 27.30p 27.10p 27.10p 231302
14/11/2022 27.10p 27.40p 27.10p 27.10p 205318
11/11/2022 28.00p 28.00p 27.00p 27.20p 1270413
10/11/2022 27.40p 27.70p 27.20p 27.60p 253300
09/11/2022 27.20p 27.60p 27.10p 27.40p 283634
08/11/2022 27.40p 27.50p 27.20p 27.30p 280970
07/11/2022 27.10p 27.31p 27.10p 27.30p 560729
04/11/2022 27.10p 27.30p 27.10p 27.20p 478237
03/11/2022 27.10p 27.60p 27.10p 27.30p 135311
02/11/2022 27.20p 27.40p 27.20p 27.20p 1084771
01/11/2022 27.30p 27.40p 27.00p 27.10p 149942
31/10/2022 27.10p 27.47p 27.10p 27.20p 177543
28/10/2022 28.00p 28.00p 27.20p 27.20p 1164244
27/10/2022 27.80p 27.90p 27.60p 27.60p 832983
26/10/2022 27.70p 27.70p 27.30p 27.60p 1185194
25/10/2022 27.60p 27.60p 27.00p 27.60p 1562373
24/10/2022 26.80p 27.00p 26.40p 26.90p 17105674
21/10/2022 27.00p 27.00p 25.74p 26.40p 4095298
20/10/2022 27.30p 27.30p 26.20p 26.30p 1905530
19/10/2022 26.60p 26.95p 26.40p 26.60p 398388
18/10/2022 27.50p 27.50p 26.60p 26.60p 1566517
17/10/2022 27.20p 27.20p 26.70p 26.80p 582929
14/10/2022 27.50p 27.50p 26.70p 26.70p 44751492
13/10/2022 27.80p 27.80p 27.00p 27.20p 616129
12/10/2022 27.80p 27.80p 27.00p 27.40p 3285785
11/10/2022 27.80p 28.00p 27.00p 27.00p 979317
10/10/2022 27.40p 27.40p 27.00p 27.00p 461450
07/10/2022 27.00p 27.20p 26.99p 27.00p 704364
06/10/2022 27.00p 27.20p 26.99p 27.00p 724515
05/10/2022 27.00p 27.22p 26.87p 27.20p 1015994
04/10/2022 27.00p 27.50p 27.00p 27.20p 1330771
03/10/2022 27.00p 27.30p 26.91p 27.20p 2396895
30/09/2022 27.00p 27.40p 26.75p 27.00p 3219962
29/09/2022 27.20p 27.40p 26.80p 27.00p 6616344
28/09/2022 27.20p 27.90p 26.50p 27.00p 3060233
27/09/2022 27.30p 27.30p 26.50p 27.10p 1437120
26/09/2022 26.00p 28.10p 26.00p 27.20p 10740770
23/09/2022 22.50p 23.93p 21.50p 22.70p 422034
22/09/2022 23.00p 23.60p 21.87p 23.00p 304884
21/09/2022 22.20p 23.76p 21.90p 23.60p 220713
20/09/2022 21.60p 23.00p 20.60p 23.00p 561515
16/09/2022 21.80p 22.90p 21.19p 21.60p 303462
15/09/2022 22.10p 22.50p 22.00p 22.20p 69893
14/09/2022 20.60p 23.00p 20.60p 23.00p 272078
13/09/2022 20.50p 21.90p 20.50p 20.50p 345928
12/09/2022 21.80p 22.20p 20.94p 21.10p 295977
09/09/2022 21.80p 22.90p 20.90p 20.90p 217760
08/09/2022 21.80p 22.60p 21.50p 22.10p 91345
07/09/2022 22.90p 22.90p 21.60p 22.55p 109138
06/09/2022 21.90p 22.90p 21.57p 22.20p 304052
05/09/2022 21.40p 23.10p 21.20p 21.20p 343642
02/09/2022 22.20p 22.40p 21.40p 21.50p 117190
01/09/2022 21.10p 22.81p 21.10p 22.30p 4394746
31/08/2022 22.40p 22.40p 21.21p 22.40p 128640
30/08/2022 22.00p 22.90p 21.50p 22.00p 621576
26/08/2022 22.10p 22.90p 22.00p 22.30p 111030
25/08/2022 21.70p 23.00p 21.59p 22.20p 1429117
24/08/2022 22.10p 23.90p 22.00p 22.10p 4047277
23/08/2022 23.20p 24.60p 22.00p 22.00p 4524950
22/08/2022 23.60p 24.70p 22.10p 22.40p 153524
19/08/2022 24.80p 24.80p 24.00p 24.20p 413526
18/08/2022 24.10p 24.54p 22.62p 24.20p 3151199
17/08/2022 23.80p 24.50p 23.79p 24.00p 392800
16/08/2022 24.50p 24.80p 23.10p 23.80p 645738
15/08/2022 24.10p 24.80p 23.80p 24.20p 389470
12/08/2022 24.50p 25.02p 24.15p 24.20p 212436
11/08/2022 22.60p 24.85p 22.60p 24.70p 324727
10/08/2022 23.20p 24.10p 23.20p 23.50p 111562
09/08/2022 22.40p 24.08p 22.40p 23.60p 454145
08/08/2022 23.30p 23.30p 22.60p 22.60p 594146
05/08/2022 23.50p 24.04p 22.43p 23.30p 1541179
04/08/2022 21.80p 22.12p 21.15p 21.50p 234670
03/08/2022 20.80p 22.00p 20.80p 21.80p 267017
02/08/2022 21.70p 22.70p 20.94p 21.70p 295440
01/08/2022 22.20p 22.90p 22.00p 22.00p 168139
29/07/2022 22.80p 23.00p 21.80p 22.00p 1015797
28/07/2022 22.60p 22.60p 22.00p 22.50p 82563
27/07/2022 23.00p 23.00p 21.74p 22.00p 3574047
26/07/2022 21.90p 23.10p 21.83p 23.10p 10904692
25/07/2022 22.00p 22.50p 21.50p 22.20p 210618
22/07/2022 21.60p 22.30p 20.30p 21.60p 494095
21/07/2022 22.00p 22.40p 21.70p 22.00p 200089
20/07/2022 21.70p 22.40p 21.28p 22.40p 100112
19/07/2022 20.90p 22.10p 20.40p 20.90p 338103
18/07/2022 20.90p 22.50p 21.00p 21.00p 24717
15/07/2022 20.90p 21.44p 20.00p 20.00p 219959
14/07/2022 20.60p 22.00p 20.43p 22.00p 229493

*Close Price adjusted for both dividends and splits