Pendragon (PDG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/09/2021 19.90p 19.95p 18.85p 19.55p 405647
21/09/2021 20.00p 20.00p 19.15p 19.90p 453729
20/09/2021 20.40p 20.40p 19.05p 20.00p 250670
17/09/2021 18.50p 20.10p 18.50p 19.60p 2684021
16/09/2021 18.60p 19.50p 18.60p 19.00p 1042076
15/09/2021 18.75p 18.95p 18.34p 18.60p 1111814
14/09/2021 18.15p 19.00p 18.15p 18.50p 299496
13/09/2021 18.10p 19.00p 17.90p 18.57p 889717
10/09/2021 18.00p 19.00p 18.00p 18.10p 2199718
09/09/2021 18.00p 19.09p 18.00p 18.00p 202573
08/09/2021 19.50p 19.50p 18.15p 18.20p 932944
07/09/2021 18.70p 19.55p 17.70p 18.20p 1669940
06/09/2021 18.15p 19.60p 18.15p 18.45p 354908
03/09/2021 18.95p 20.00p 18.15p 18.45p 760756
02/09/2021 18.60p 20.37p 18.60p 19.00p 88875
01/09/2021 18.95p 20.00p 18.20p 19.33p 533129
31/08/2021 21.00p 21.00p 19.00p 19.00p 740659
27/08/2021 19.10p 21.00p 18.79p 21.00p 851739
26/08/2021 18.60p 19.55p 18.10p 18.30p 453139
25/08/2021 19.00p 19.60p 18.42p 18.95p 278808
24/08/2021 18.65p 19.90p 18.65p 18.90p 986370
23/08/2021 19.10p 19.87p 18.55p 18.60p 2222990
20/08/2021 19.00p 19.25p 18.24p 18.55p 197936
19/08/2021 18.35p 19.20p 17.86p 18.50p 494811
18/08/2021 19.30p 19.30p 17.20p 18.55p 547599
17/08/2021 18.20p 19.00p 17.65p 18.60p 1610911
16/08/2021 18.15p 19.80p 17.40p 17.87p 315824
13/08/2021 18.30p 19.39p 18.25p 18.30p 6239755
12/08/2021 17.95p 19.23p 17.95p 18.83p 1341718
11/08/2021 18.40p 18.95p 18.00p 18.40p 451853
10/08/2021 18.10p 18.72p 17.91p 17.95p 214696
09/08/2021 17.75p 17.85p 17.47p 17.60p 965862
06/08/2021 18.00p 18.90p 17.60p 17.95p 7062607
05/08/2021 17.85p 18.80p 17.10p 18.00p 420691
04/08/2021 18.20p 19.00p 17.15p 18.35p 87615
03/08/2021 18.35p 18.95p 17.20p 17.20p 658800
02/08/2021 18.40p 18.86p 18.05p 18.45p 318996
30/07/2021 18.50p 19.00p 18.00p 18.00p 767631
29/07/2021 17.30p 19.00p 15.90p 18.40p 2782899
28/07/2021 16.85p 17.35p 16.00p 16.75p 548949
27/07/2021 16.00p 16.80p 16.00p 16.80p 326197
26/07/2021 16.00p 16.75p 15.35p 16.60p 294194
23/07/2021 16.05p 16.80p 15.40p 16.37p 470621
22/07/2021 16.05p 17.30p 15.26p 16.10p 1563233
21/07/2021 16.40p 16.98p 14.55p 15.35p 6557460
20/07/2021 17.50p 17.95p 15.00p 16.00p 1249173
19/07/2021 16.95p 17.50p 16.05p 16.60p 424589
16/07/2021 17.80p 18.20p 16.55p 17.05p 652392
15/07/2021 18.15p 19.00p 17.60p 17.80p 658455
14/07/2021 18.50p 19.90p 18.40p 18.50p 1055143
13/07/2021 19.50p 19.85p 18.80p 18.80p 126037
12/07/2021 19.50p 19.90p 18.50p 18.85p 1160329
09/07/2021 19.80p 19.80p 19.00p 19.20p 199607
08/07/2021 19.20p 19.90p 18.70p 19.00p 10608487
07/07/2021 19.75p 20.00p 18.65p 19.00p 1114369
06/07/2021 19.20p 19.90p 18.58p 19.25p 1951087
05/07/2021 18.55p 19.20p 18.12p 19.00p 22071382
02/07/2021 18.65p 18.85p 18.05p 18.50p 136508
01/07/2021 18.90p 20.20p 18.05p 18.20p 470535
30/06/2021 18.90p 18.93p 18.20p 18.50p 4980993
29/06/2021 18.90p 18.90p 18.00p 18.43p 303743
28/06/2021 18.90p 19.00p 18.42p 18.60p 650963
25/06/2021 18.85p 19.00p 18.35p 18.90p 577656
24/06/2021 18.55p 18.85p 18.05p 18.30p 577856
23/06/2021 18.55p 18.70p 18.05p 18.50p 161424
22/06/2021 18.40p 18.85p 17.90p 18.22p 128655
21/06/2021 17.65p 18.90p 17.60p 18.20p 255609
18/06/2021 18.85p 18.90p 18.00p 18.50p 2309322
17/06/2021 18.85p 18.90p 18.00p 18.00p 6181349
16/06/2021 18.00p 18.65p 17.60p 18.00p 5325842
15/06/2021 18.85p 19.10p 18.29p 18.70p 925717
14/06/2021 18.95p 19.00p 18.35p 18.40p 492616
11/06/2021 18.40p 18.95p 18.40p 18.50p 633989
10/06/2021 18.55p 18.72p 18.30p 18.35p 632006
09/06/2021 18.50p 19.00p 18.37p 18.50p 5310846
08/06/2021 18.65p 19.00p 18.10p 18.10p 1751656
07/06/2021 18.60p 19.00p 18.55p 18.90p 130646
04/06/2021 18.85p 19.00p 18.50p 18.50p 444552
03/06/2021 18.55p 19.05p 18.50p 18.50p 1064308
02/06/2021 18.50p 18.90p 18.50p 18.50p 530504
01/06/2021 18.60p 19.15p 18.50p 18.55p 619268
28/05/2021 18.60p 19.20p 17.85p 18.50p 223377
27/05/2021 18.40p 19.15p 17.80p 19.00p 702679
26/05/2021 19.00p 19.20p 17.70p 18.50p 97096
25/05/2021 17.90p 18.95p 17.60p 18.50p 560805
24/05/2021 18.50p 18.95p 18.42p 18.50p 327989
21/05/2021 19.25p 19.25p 18.50p 18.60p 233299
20/05/2021 18.50p 19.05p 18.40p 18.70p 31467
19/05/2021 18.80p 19.20p 18.55p 18.70p 204647
18/05/2021 18.90p 18.90p 17.90p 18.60p 347663
17/05/2021 18.80p 19.25p 18.20p 18.35p 1837495
14/05/2021 18.55p 19.03p 18.50p 18.73p 727824
13/05/2021 18.55p 19.28p 18.50p 18.90p 436453
12/05/2021 18.80p 19.65p 18.50p 19.00p 341040
11/05/2021 18.65p 19.19p 18.50p 18.90p 639903
10/05/2021 18.85p 19.75p 18.75p 19.00p 625363
07/05/2021 19.30p 19.75p 18.05p 18.75p 570791
06/05/2021 19.00p 19.70p 18.05p 19.30p 960872
05/05/2021 19.65p 19.70p 18.25p 19.40p 1378096
04/05/2021 17.60p 19.70p 17.60p 18.75p 559261
30/04/2021 18.60p 19.50p 18.00p 18.10p 1574481
29/04/2021 19.50p 19.85p 18.25p 19.00p 978932
28/04/2021 19.15p 19.70p 19.10p 19.25p 248649
27/04/2021 19.15p 19.70p 19.15p 19.35p 158567
26/04/2021 19.30p 20.20p 19.20p 19.60p 851183
23/04/2021 19.80p 21.00p 19.20p 19.60p 1400129
22/04/2021 20.50p 20.50p 19.75p 19.75p 2261697
21/04/2021 20.20p 21.30p 19.40p 19.90p 3112655
20/04/2021 19.50p 20.50p 19.20p 19.40p 651931
19/04/2021 20.80p 21.00p 19.05p 19.50p 1093291
16/04/2021 20.20p 20.20p 19.10p 19.95p 793837
15/04/2021 19.25p 20.60p 19.25p 20.00p 515914
14/04/2021 20.40p 21.30p 19.35p 20.20p 663194
13/04/2021 20.30p 20.40p 19.65p 20.30p 1129999
12/04/2021 20.40p 21.50p 19.70p 19.70p 1548220
09/04/2021 20.20p 21.19p 19.65p 20.50p 3401330
08/04/2021 18.40p 21.00p 17.65p 19.20p 4424697
07/04/2021 18.40p 18.70p 17.60p 17.60p 1860698
06/04/2021 17.10p 18.40p 16.54p 18.00p 1660599
01/04/2021 16.90p 17.17p 16.40p 16.55p 1041462
31/03/2021 17.02p 17.44p 16.56p 16.70p 690496
30/03/2021 17.94p 18.04p 17.08p 17.08p 840121
29/03/2021 17.00p 17.86p 16.88p 17.22p 1227068
26/03/2021 16.56p 17.48p 16.51p 16.96p 977280
25/03/2021 17.78p 17.96p 17.00p 17.36p 1307639
24/03/2021 17.76p 18.34p 17.16p 17.50p 1201782
23/03/2021 17.88p 18.42p 17.16p 18.40p 1073870
22/03/2021 19.08p 19.08p 17.18p 18.22p 1163948
19/03/2021 18.00p 18.54p 17.06p 18.42p 1112971
18/03/2021 17.00p 18.70p 17.00p 17.34p 1191924
17/03/2021 16.14p 18.54p 16.14p 18.54p 1624936
16/03/2021 16.70p 17.34p 16.32p 17.00p 1599605
15/03/2021 16.60p 17.08p 16.48p 16.70p 579923
12/03/2021 17.00p 17.00p 16.02p 16.10p 577001
11/03/2021 15.34p 17.08p 15.34p 17.00p 594842
10/03/2021 15.78p 16.84p 15.60p 15.60p 384888
09/03/2021 16.98p 17.09p 15.62p 16.30p 858172
08/03/2021 16.50p 17.32p 16.00p 16.72p 1530500
05/03/2021 15.90p 16.36p 15.55p 15.90p 3910192
04/03/2021 15.26p 15.86p 14.26p 14.40p 990096
03/03/2021 14.26p 15.01p 14.24p 14.24p 349064
02/03/2021 14.72p 14.97p 14.26p 14.26p 447614
01/03/2021 14.40p 14.86p 14.20p 14.24p 501462
26/02/2021 14.32p 14.78p 13.00p 14.12p 819317
25/02/2021 15.00p 15.17p 14.24p 14.24p 434354
24/02/2021 14.26p 15.00p 14.24p 14.94p 1857519
23/02/2021 14.60p 14.78p 14.24p 14.66p 275276
22/02/2021 14.60p 14.86p 14.24p 14.60p 365488
19/02/2021 14.66p 14.96p 14.42p 14.60p 421140
18/02/2021 14.88p 14.94p 14.66p 14.66p 1259396
17/02/2021 14.98p 15.10p 14.62p 14.66p 986638
16/02/2021 14.88p 14.90p 14.61p 14.88p 185430
15/02/2021 14.86p 15.06p 14.24p 14.80p 328306
12/02/2021 14.64p 15.00p 14.28p 15.00p 78318
11/02/2021 14.26p 14.76p 14.24p 14.30p 1013461
10/02/2021 14.58p 14.92p 14.26p 14.66p 335933
09/02/2021 14.24p 15.32p 14.24p 14.24p 558126
08/02/2021 14.24p 14.86p 14.24p 14.24p 1144970
05/02/2021 14.26p 14.91p 14.24p 14.24p 991252
04/02/2021 13.78p 14.80p 13.52p 14.80p 853824
03/02/2021 14.24p 14.32p 13.56p 14.06p 387732
02/02/2021 14.42p 14.42p 13.28p 14.40p 1307302
01/02/2021 13.50p 13.92p 12.78p 13.88p 7155635
29/01/2021 13.30p 13.94p 13.12p 13.94p 265543
28/01/2021 13.94p 13.94p 13.02p 13.30p 1188697
27/01/2021 13.20p 13.48p 13.20p 13.27p 68683
26/01/2021 13.50p 13.65p 13.10p 13.10p 239429
25/01/2021 13.40p 13.90p 13.02p 13.10p 328493
22/01/2021 13.10p 13.38p 13.04p 13.10p 854350
21/01/2021 13.08p 13.44p 13.00p 13.40p 142197
20/01/2021 13.16p 13.40p 13.00p 13.40p 6360280
19/01/2021 12.50p 13.18p 12.50p 12.90p 411756
18/01/2021 12.92p 13.18p 12.78p 13.00p 403654
15/01/2021 13.14p 13.20p 12.68p 13.10p 860773
14/01/2021 13.08p 13.17p 12.82p 12.82p 640505
13/01/2021 12.82p 13.16p 12.76p 12.90p 343078
12/01/2021 12.92p 13.10p 12.62p 12.90p 413494
11/01/2021 13.10p 13.24p 11.82p 12.50p 5679456
08/01/2021 12.78p 13.00p 12.12p 12.80p 7726126
07/01/2021 12.50p 13.16p 12.16p 12.64p 1145807
06/01/2021 12.78p 13.07p 12.14p 12.14p 550688
05/01/2021 13.00p 13.28p 12.66p 12.90p 2712537
04/01/2021 13.30p 13.30p 12.65p 13.30p 4149631
31/12/2020 12.88p 13.10p 12.26p 13.10p 173008
30/12/2020 12.68p 13.28p 12.38p 12.62p 347428
29/12/2020 12.38p 13.66p 11.76p 12.84p 2253168
24/12/2020 11.30p 12.38p 10.98p 12.38p 1062560
23/12/2020 10.52p 11.60p 10.48p 10.72p 1084464
22/12/2020 10.84p 11.54p 10.36p 11.39p 587615
21/12/2020 11.48p 11.88p 10.62p 10.62p 779318
18/12/2020 12.00p 12.38p 11.10p 11.10p 1759583
17/12/2020 12.04p 12.48p 11.47p 11.80p 913964
16/12/2020 11.82p 12.42p 11.82p 11.82p 1691985
15/12/2020 12.34p 12.82p 11.82p 11.92p 351443
14/12/2020 12.04p 12.23p 11.80p 12.10p 2249286
11/12/2020 12.90p 13.11p 11.30p 11.80p 1598360
10/12/2020 13.60p 13.60p 12.90p 12.90p 196287
09/12/2020 13.24p 13.62p 13.02p 13.32p 252712
08/12/2020 13.30p 13.82p 13.02p 13.02p 1201219
07/12/2020 14.00p 14.30p 13.28p 13.28p 630577

*Close Price adjusted for both dividends and splits