Pendragon (PDG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/02/2020 12.60p 12.70p 12.06p 12.60p 476969
07/02/2020 12.58p 12.68p 12.12p 12.68p 589531
06/02/2020 12.08p 12.60p 11.96p 12.60p 1278789
05/02/2020 11.92p 12.40p 11.82p 12.40p 347609
04/02/2020 12.40p 12.40p 11.76p 12.26p 280581
03/02/2020 12.34p 12.34p 11.86p 12.12p 576973
31/01/2020 12.30p 12.32p 11.76p 12.28p 554240
30/01/2020 11.70p 12.22p 11.70p 12.00p 819805
29/01/2020 11.20p 11.88p 11.02p 11.64p 480436
28/01/2020 11.00p 11.72p 11.00p 11.56p 519296
27/01/2020 11.10p 11.56p 11.00p 11.54p 4857348
24/01/2020 12.20p 12.20p 11.30p 11.40p 188563
23/01/2020 12.60p 12.60p 11.68p 11.68p 768491
22/01/2020 12.00p 12.78p 12.00p 12.78p 120742
21/01/2020 12.00p 12.84p 12.00p 12.24p 560932
20/01/2020 12.68p 12.68p 12.00p 12.00p 443995
17/01/2020 12.80p 12.80p 12.12p 12.70p 283533
16/01/2020 12.50p 12.88p 12.50p 12.60p 2215238
15/01/2020 12.50p 13.00p 12.50p 12.98p 235102
14/01/2020 12.02p 12.80p 12.02p 12.70p 234102
13/01/2020 12.84p 12.98p 12.40p 12.88p 353848
10/01/2020 12.24p 12.96p 12.24p 12.52p 418330
09/01/2020 12.90p 12.90p 12.00p 12.26p 475379
08/01/2020 12.50p 12.80p 12.24p 12.70p 344029
07/01/2020 12.50p 12.90p 12.50p 12.60p 1239314
06/01/2020 12.90p 12.98p 12.68p 12.80p 564042
03/01/2020 12.92p 12.92p 12.56p 12.60p 737814
02/01/2020 12.70p 13.00p 12.58p 12.82p 426405
31/12/2019 12.02p 13.00p 12.02p 13.00p 961033
30/12/2019 12.32p 12.84p 12.08p 12.66p 660281
27/12/2019 12.74p 12.98p 12.21p 12.80p 1432356
24/12/2019 12.78p 12.82p 12.17p 12.80p 452023
23/12/2019 12.98p 12.98p 12.08p 12.66p 1063155
20/12/2019 11.80p 12.52p 11.16p 12.52p 2242626
19/12/2019 11.48p 11.60p 11.00p 11.38p 523759
18/12/2019 11.64p 11.80p 11.28p 11.28p 5141607
17/12/2019 11.74p 12.12p 11.30p 11.30p 12363640
16/12/2019 12.00p 12.12p 11.72p 11.90p 10633271
13/12/2019 10.98p 12.00p 10.96p 12.00p 5028970
12/12/2019 11.20p 11.20p 10.36p 10.60p 1155759
11/12/2019 11.20p 11.20p 10.28p 10.76p 1160977
10/12/2019 11.14p 11.14p 10.40p 10.50p 490534
09/12/2019 11.14p 11.25p 10.52p 10.74p 2801962
06/12/2019 11.04p 11.22p 10.93p 11.02p 982190
05/12/2019 11.16p 11.24p 10.82p 11.08p 1519342
04/12/2019 11.20p 11.20p 10.84p 10.92p 1234090
03/12/2019 11.24p 11.40p 10.90p 10.90p 1058769
02/12/2019 11.00p 11.45p 11.00p 11.40p 1923917
29/11/2019 10.90p 11.30p 10.90p 11.00p 556165
28/11/2019 11.00p 11.30p 10.96p 11.30p 258364
27/11/2019 11.00p 11.13p 10.88p 11.08p 808433
26/11/2019 9.82p 10.83p 9.82p 10.78p 21180920
25/11/2019 9.91p 10.30p 9.50p 10.02p 957197
22/11/2019 9.35p 10.00p 9.35p 9.85p 605164
21/11/2019 10.18p 10.18p 9.29p 9.29p 2612378
20/11/2019 9.95p 10.00p 9.75p 9.90p 861833
19/11/2019 10.02p 10.20p 9.75p 9.93p 1065869
18/11/2019 10.06p 10.75p 9.75p 9.76p 2323350
15/11/2019 10.60p 10.78p 9.75p 9.76p 3064844
14/11/2019 11.10p 11.28p 10.80p 10.80p 2111211
13/11/2019 12.00p 12.98p 11.00p 11.24p 2059109
12/11/2019 13.28p 13.35p 12.02p 12.36p 1038145
11/11/2019 12.50p 13.32p 12.50p 13.00p 1137065
08/11/2019 14.24p 14.48p 12.54p 13.00p 3405255
07/11/2019 14.44p 14.62p 14.36p 14.42p 604995
06/11/2019 14.24p 14.64p 14.20p 14.42p 1906544
05/11/2019 14.40p 14.44p 14.10p 14.32p 210521
04/11/2019 14.00p 14.70p 14.00p 14.34p 830262
01/11/2019 13.74p 14.66p 13.58p 14.30p 1879255
31/10/2019 14.30p 14.52p 13.84p 14.32p 1269421
30/10/2019 14.00p 14.30p 13.80p 14.24p 2954818
29/10/2019 13.78p 14.12p 13.33p 14.12p 1106709
28/10/2019 12.70p 13.62p 12.54p 13.62p 406904
25/10/2019 12.56p 13.04p 12.54p 13.04p 1757129
24/10/2019 12.58p 12.90p 12.50p 12.90p 330413
23/10/2019 11.96p 12.60p 11.74p 12.60p 436713
22/10/2019 11.90p 12.76p 11.54p 11.90p 2473393
21/10/2019 11.70p 11.70p 11.20p 11.60p 1541763
18/10/2019 11.26p 11.58p 11.18p 11.40p 5363034
17/10/2019 11.70p 11.96p 11.10p 11.64p 968670
16/10/2019 12.14p 12.14p 11.48p 11.50p 363464
15/10/2019 12.14p 12.14p 11.53p 11.70p 1246184
14/10/2019 11.18p 12.20p 10.92p 11.98p 1839550
11/10/2019 10.22p 10.96p 10.17p 10.90p 2213278
10/10/2019 9.76p 10.50p 9.76p 10.50p 1657610
09/10/2019 9.87p 9.98p 9.52p 9.76p 2114782
08/10/2019 9.50p 9.90p 9.47p 9.51p 2683976
07/10/2019 9.16p 9.65p 9.16p 9.50p 2665362
04/10/2019 9.12p 9.45p 9.12p 9.45p 299143
03/10/2019 9.10p 9.27p 8.83p 9.10p 2172546
02/10/2019 9.09p 9.15p 9.00p 9.00p 595686
01/10/2019 9.38p 9.38p 9.10p 9.10p 375786
30/09/2019 9.75p 9.75p 9.11p 9.15p 241881
27/09/2019 9.25p 9.44p 9.10p 9.35p 752224
26/09/2019 9.25p 9.71p 9.25p 9.25p 113248
25/09/2019 9.25p 9.60p 9.25p 9.47p 659180
24/09/2019 9.75p 9.90p 9.29p 9.29p 326537
23/09/2019 9.99p 9.99p 9.34p 9.51p 377455
20/09/2019 9.60p 10.48p 9.11p 9.75p 5730045
19/09/2019 9.86p 10.13p 9.61p 9.61p 745852
18/09/2019 9.50p 10.12p 9.08p 9.80p 7965475
17/09/2019 10.78p 10.92p 10.20p 10.92p 1443660
16/09/2019 10.62p 10.94p 10.52p 10.80p 447102
13/09/2019 10.80p 10.90p 10.25p 10.90p 413065
12/09/2019 11.14p 11.14p 10.22p 10.44p 1114872
11/09/2019 10.46p 10.46p 10.08p 10.14p 970295
10/09/2019 10.30p 10.30p 10.02p 10.08p 1287722
09/09/2019 10.32p 10.62p 10.00p 10.00p 1311803
06/09/2019 10.78p 10.78p 10.00p 10.60p 815148
05/09/2019 10.20p 10.61p 10.02p 10.50p 1061988
04/09/2019 11.20p 11.45p 10.20p 10.20p 577508
03/09/2019 10.26p 10.60p 10.26p 10.60p 49858
02/09/2019 10.48p 10.97p 10.47p 10.78p 448152
30/08/2019 10.50p 11.00p 10.20p 10.20p 780172
29/08/2019 10.64p 11.00p 10.60p 10.60p 344857
28/08/2019 10.78p 10.98p 10.36p 10.36p 445577
27/08/2019 11.00p 11.80p 10.14p 10.14p 340339
23/08/2019 10.66p 11.34p 10.50p 10.72p 1284277
22/08/2019 10.50p 11.00p 10.50p 10.80p 290736
21/08/2019 10.76p 10.76p 10.58p 10.76p 133716
20/08/2019 10.62p 10.71p 10.46p 10.66p 375982
19/08/2019 10.42p 10.76p 10.31p 10.48p 257228
16/08/2019 11.00p 11.23p 10.46p 10.46p 259367
15/08/2019 10.50p 10.93p 10.50p 10.74p 325920
14/08/2019 10.42p 11.06p 10.42p 10.72p 1025798
13/08/2019 10.00p 11.30p 10.00p 10.64p 1014543
12/08/2019 11.20p 12.13p 10.26p 10.26p 1335839
09/08/2019 12.30p 12.30p 11.20p 11.20p 293301
08/08/2019 12.04p 12.56p 12.00p 12.00p 180155
07/08/2019 12.00p 13.90p 12.00p 12.20p 245552
06/08/2019 12.00p 13.55p 12.00p 12.52p 281003
05/08/2019 13.04p 13.04p 12.24p 12.52p 250155
02/08/2019 12.50p 13.40p 12.16p 13.40p 349599
01/08/2019 13.40p 13.73p 12.00p 12.00p 634833
31/07/2019 12.02p 13.04p 12.02p 12.90p 1431635
30/07/2019 13.70p 13.92p 12.26p 12.40p 675381
29/07/2019 13.70p 13.88p 13.28p 13.28p 636150
26/07/2019 13.90p 13.94p 13.28p 13.28p 216289
25/07/2019 13.70p 14.14p 13.68p 13.70p 469574
24/07/2019 14.36p 14.36p 13.60p 13.66p 1505577
23/07/2019 14.50p 14.63p 13.90p 14.00p 634912
22/07/2019 13.98p 14.41p 13.98p 14.30p 845306
19/07/2019 14.82p 14.82p 13.54p 13.94p 948836
18/07/2019 13.50p 14.80p 13.50p 14.20p 887436
17/07/2019 13.52p 14.56p 13.52p 13.64p 343409
16/07/2019 13.50p 14.84p 13.50p 14.70p 537076
15/07/2019 13.50p 14.50p 13.50p 14.18p 441354
12/07/2019 14.70p 14.92p 13.80p 13.80p 1283488
11/07/2019 14.80p 15.38p 14.80p 15.15p 354209
10/07/2019 14.80p 15.44p 14.80p 15.00p 309244
09/07/2019 14.86p 15.04p 14.82p 14.82p 270323
08/07/2019 15.06p 15.44p 15.00p 15.08p 469821
05/07/2019 14.84p 15.50p 14.84p 15.32p 455099
04/07/2019 14.86p 15.70p 14.84p 15.70p 926495
03/07/2019 14.50p 15.45p 14.50p 15.38p 449941
02/07/2019 15.96p 15.96p 14.50p 15.20p 2049944
01/07/2019 17.00p 17.00p 16.18p 16.20p 213805
28/06/2019 17.20p 17.61p 16.04p 16.28p 544675
27/06/2019 18.00p 18.00p 16.52p 16.70p 1122237
26/06/2019 17.38p 17.74p 16.93p 17.70p 304672
25/06/2019 18.00p 18.14p 17.26p 18.00p 351485
24/06/2019 19.20p 19.20p 17.78p 17.94p 724745
21/06/2019 17.68p 19.06p 17.43p 19.06p 4632108
20/06/2019 17.20p 17.58p 16.95p 17.30p 765823
19/06/2019 16.80p 17.66p 16.80p 17.42p 746774
18/06/2019 17.50p 17.74p 16.96p 17.68p 1196787
17/06/2019 17.50p 18.20p 17.50p 17.70p 1035168
14/06/2019 17.98p 18.48p 17.70p 17.90p 842828
13/06/2019 17.30p 18.18p 17.30p 17.92p 3910805
12/06/2019 18.88p 18.88p 16.76p 18.20p 6069630
11/06/2019 22.60p 23.20p 22.60p 23.00p 1161239
10/06/2019 23.10p 23.55p 22.95p 23.35p 174135
07/06/2019 22.50p 24.45p 22.50p 23.40p 374242
06/06/2019 23.75p 24.17p 23.45p 23.70p 173985
05/06/2019 23.85p 23.95p 23.00p 23.05p 2002003
04/06/2019 23.35p 23.50p 22.85p 23.25p 611123
03/06/2019 22.90p 23.20p 22.60p 22.60p 447631
31/05/2019 23.15p 23.93p 22.50p 22.90p 575466
30/05/2019 22.75p 23.70p 22.75p 23.15p 4850034
29/05/2019 23.00p 23.85p 22.75p 23.00p 630989
28/05/2019 23.20p 24.28p 23.14p 23.40p 491139
24/05/2019 23.00p 24.40p 23.00p 23.10p 139793
23/05/2019 24.40p 24.40p 23.45p 23.90p 158216
22/05/2019 23.75p 24.05p 23.20p 23.45p 378140
21/05/2019 24.55p 24.55p 22.80p 23.40p 855088
20/05/2019 23.95p 24.40p 23.12p 23.40p 1686539
17/05/2019 23.90p 23.90p 23.05p 23.30p 394711
16/05/2019 23.50p 23.90p 23.30p 23.30p 211436
15/05/2019 23.90p 24.43p 23.45p 23.50p 909687
14/05/2019 23.50p 23.95p 23.40p 23.95p 912098
13/05/2019 23.80p 23.80p 23.50p 23.50p 89456
10/05/2019 23.60p 24.60p 22.90p 23.25p 1251761
09/05/2019 24.30p 24.40p 23.00p 23.00p 272489
08/05/2019 22.30p 24.40p 22.30p 23.70p 298362
07/05/2019 23.40p 24.80p 23.40p 23.70p 447616
03/05/2019 22.50p 24.80p 22.50p 23.95p 968545
02/05/2019 22.80p 23.65p 22.55p 23.05p 709397
01/05/2019 24.05p 24.15p 22.60p 22.60p 638665
30/04/2019 23.00p 23.10p 22.25p 23.00p 882190
29/04/2019 22.00p 23.20p 21.85p 22.35p 322047

*Close Price adjusted for both dividends and splits