Pendragon (PDG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/04/2019 22.50p 23.50p 22.45p 22.55p 607303
25/04/2019 22.55p 22.85p 22.05p 22.80p 1781550
24/04/2019 21.85p 22.80p 21.85p 22.80p 1098098
23/04/2019 22.70p 22.70p 22.06p 22.30p 473592
18/04/2019 23.35p 23.75p 22.00p 22.65p 806084
17/04/2019 22.90p 23.89p 21.55p 22.70p 2235870
16/04/2019 26.70p 26.75p 25.15p 25.15p 2587123
15/04/2019 27.20p 27.20p 25.85p 26.10p 417625
12/04/2019 27.05p 27.05p 26.00p 26.00p 215729
11/04/2019 26.75p 26.90p 26.00p 26.00p 339667
10/04/2019 26.55p 26.55p 25.95p 26.00p 412487
09/04/2019 24.85p 25.50p 24.70p 24.70p 176068
08/04/2019 25.65p 25.90p 24.75p 24.75p 389241
05/04/2019 25.80p 27.24p 24.90p 25.00p 574606
04/04/2019 27.20p 27.80p 26.50p 27.80p 157687
03/04/2019 27.00p 27.00p 25.60p 27.00p 500110
02/04/2019 28.50p 28.50p 26.35p 26.35p 591342
01/04/2019 28.40p 28.45p 27.53p 28.40p 157052
29/03/2019 28.60p 28.60p 27.50p 28.00p 306810
28/03/2019 27.60p 28.55p 27.43p 27.95p 186843
27/03/2019 27.50p 28.50p 27.50p 28.45p 697136
26/03/2019 27.95p 27.95p 27.00p 27.50p 172679
25/03/2019 26.00p 27.95p 25.95p 27.70p 971448
22/03/2019 26.95p 27.50p 26.85p 27.50p 1044596
21/03/2019 27.15p 27.35p 26.15p 26.60p 293908
20/03/2019 27.50p 27.50p 26.64p 26.90p 277471
19/03/2019 26.75p 27.20p 25.55p 27.00p 289908
18/03/2019 26.25p 27.00p 26.10p 26.10p 222739
15/03/2019 26.50p 27.30p 26.05p 26.55p 1921403
14/03/2019 27.70p 27.70p 27.05p 27.15p 1122329
13/03/2019 26.00p 27.75p 26.00p 27.30p 1110747
12/03/2019 26.05p 27.45p 25.50p 26.80p 1835372
11/03/2019 27.30p 27.45p 26.15p 26.40p 420487
08/03/2019 27.50p 27.95p 26.04p 26.80p 151878
07/03/2019 27.65p 28.05p 26.68p 27.25p 164614
06/03/2019 27.35p 28.00p 26.25p 27.75p 581955
05/03/2019 25.35p 26.80p 25.10p 26.65p 337611
04/03/2019 25.45p 26.00p 24.25p 25.05p 571129
01/03/2019 25.20p 25.55p 25.10p 25.45p 432979
28/02/2019 25.80p 25.80p 24.60p 25.20p 594116
27/02/2019 25.10p 26.10p 25.10p 25.85p 331283
26/02/2019 26.00p 26.50p 26.00p 26.40p 93306
25/02/2019 26.50p 27.02p 26.25p 26.25p 279853
22/02/2019 27.25p 27.38p 26.50p 26.60p 550482
21/02/2019 28.15p 28.25p 26.50p 26.90p 1008713
20/02/2019 26.30p 27.45p 26.30p 27.45p 311024
19/02/2019 27.00p 27.30p 26.60p 27.00p 129636
18/02/2019 26.40p 27.95p 26.40p 27.25p 1011715
15/02/2019 28.00p 28.00p 26.70p 27.00p 1011696
14/02/2019 25.50p 28.00p 25.50p 28.00p 323071
13/02/2019 24.50p 26.43p 24.50p 26.10p 452571
12/02/2019 23.50p 25.15p 23.50p 25.00p 562361
11/02/2019 24.00p 25.90p 23.83p 24.50p 267367
08/02/2019 25.00p 25.99p 25.00p 25.00p 343630
07/02/2019 25.00p 25.84p 25.00p 25.00p 1003540
06/02/2019 25.00p 25.80p 24.50p 25.00p 383491
05/02/2019 25.80p 26.20p 25.15p 25.40p 459607
04/02/2019 26.00p 26.10p 25.45p 25.45p 588351
01/02/2019 25.00p 26.45p 25.00p 26.00p 668201
31/01/2019 26.70p 27.25p 25.65p 26.10p 2062387
30/01/2019 25.20p 27.70p 25.20p 27.25p 994903
29/01/2019 25.90p 26.80p 25.90p 26.50p 637575
28/01/2019 26.00p 26.30p 25.25p 26.30p 2966844
25/01/2019 24.20p 25.22p 24.20p 24.85p 534434
24/01/2019 23.65p 25.35p 23.60p 25.35p 281425
23/01/2019 23.50p 24.80p 23.50p 23.80p 475667
22/01/2019 24.35p 25.05p 23.50p 23.50p 1439079
21/01/2019 23.00p 24.80p 23.00p 24.25p 502734
18/01/2019 23.50p 23.50p 22.65p 23.15p 296288
17/01/2019 21.10p 22.70p 21.10p 22.40p 381711
16/01/2019 21.05p 22.85p 21.05p 22.50p 1089259
15/01/2019 21.05p 22.35p 21.05p 21.90p 2011972
14/01/2019 22.50p 22.95p 21.90p 21.90p 1586312
11/01/2019 22.80p 22.80p 21.90p 22.30p 414787
10/01/2019 23.50p 23.50p 22.50p 22.80p 1472202
09/01/2019 22.00p 22.85p 22.00p 22.45p 347281
08/01/2019 21.25p 22.60p 21.25p 22.35p 1160486
07/01/2019 23.25p 23.25p 22.30p 22.30p 1114421
04/01/2019 21.35p 22.65p 21.35p 22.30p 1370424
03/01/2019 22.30p 22.50p 22.30p 22.40p 1314000
02/01/2019 22.50p 23.00p 22.20p 22.40p 4179002
31/12/2018 23.50p 23.50p 22.35p 22.50p 142317
28/12/2018 22.15p 22.50p 22.06p 22.40p 2300007
27/12/2018 21.50p 23.10p 21.50p 22.05p 1476520
24/12/2018 21.90p 22.00p 21.86p 22.00p 196734
21/12/2018 21.80p 22.15p 21.50p 21.50p 2999369
20/12/2018 22.25p 22.40p 21.90p 22.10p 2958979
19/12/2018 22.60p 22.60p 21.90p 22.00p 727089
18/12/2018 23.00p 23.00p 22.40p 22.50p 306174
17/12/2018 22.85p 23.95p 22.85p 23.05p 534734
14/12/2018 23.00p 24.10p 23.00p 23.65p 413601
13/12/2018 23.95p 24.20p 23.10p 24.20p 440352
12/12/2018 23.95p 24.10p 23.25p 23.50p 904507
11/12/2018 23.30p 24.50p 23.20p 23.90p 595457
10/12/2018 24.45p 24.45p 23.59p 24.30p 946319
07/12/2018 24.55p 24.60p 23.35p 23.35p 6376603
06/12/2018 24.75p 24.75p 24.35p 24.40p 1279916
05/12/2018 24.00p 24.75p 24.00p 24.75p 2837819
04/12/2018 24.80p 25.00p 24.60p 24.75p 1637332
03/12/2018 24.00p 24.95p 24.00p 24.95p 684705
30/11/2018 23.80p 24.70p 23.80p 24.50p 2832428
29/11/2018 23.85p 24.75p 23.85p 24.75p 746967
28/11/2018 24.20p 24.20p 23.52p 23.95p 610439
27/11/2018 24.50p 24.50p 23.35p 24.00p 1444624
26/11/2018 23.15p 23.71p 22.45p 23.40p 414737
23/11/2018 23.50p 23.60p 22.95p 22.95p 336592
22/11/2018 23.10p 23.75p 22.69p 23.35p 360098
21/11/2018 23.00p 23.80p 22.90p 23.15p 860919
20/11/2018 23.40p 24.00p 23.35p 23.75p 701603
19/11/2018 24.00p 24.60p 23.95p 23.95p 532507
16/11/2018 25.60p 25.60p 24.60p 24.60p 1547318
15/11/2018 26.10p 26.10p 25.00p 25.00p 5259336
14/11/2018 25.70p 26.30p 25.70p 26.00p 1380715
13/11/2018 26.00p 26.25p 25.96p 26.05p 608402
12/11/2018 25.15p 26.05p 25.15p 26.00p 2394137
09/11/2018 26.95p 26.95p 25.81p 26.30p 1192778
08/11/2018 26.40p 26.55p 26.02p 26.25p 563239
07/11/2018 26.15p 26.45p 26.00p 26.10p 273849
06/11/2018 26.60p 26.75p 25.95p 26.00p 1699104
05/11/2018 27.20p 27.20p 26.25p 26.25p 1337857
02/11/2018 27.85p 27.85p 27.25p 27.25p 452015
01/11/2018 27.05p 28.90p 26.96p 27.85p 3648325
31/10/2018 25.60p 27.40p 25.60p 26.90p 1254594
30/10/2018 26.05p 27.15p 25.89p 26.90p 2499173
29/10/2018 26.25p 26.70p 25.52p 26.00p 4064374
26/10/2018 26.20p 26.50p 25.30p 26.25p 821858
25/10/2018 25.80p 26.75p 25.66p 26.50p 2568491
24/10/2018 25.25p 26.95p 25.00p 26.70p 1970288
23/10/2018 25.00p 25.50p 24.30p 25.25p 1393775
22/10/2018 24.85p 24.85p 24.19p 24.50p 578735
19/10/2018 22.50p 25.26p 20.63p 24.25p 7739378
18/10/2018 25.05p 26.80p 25.05p 26.35p 3202805
17/10/2018 26.10p 27.02p 25.95p 26.35p 941406
16/10/2018 26.80p 26.95p 26.45p 26.45p 3255698
15/10/2018 26.35p 26.95p 25.85p 26.80p 1242924
12/10/2018 25.55p 26.35p 25.55p 26.15p 1017747
11/10/2018 25.55p 26.40p 25.55p 26.10p 1199673
10/10/2018 25.95p 26.42p 25.95p 26.30p 758797
09/10/2018 26.60p 26.80p 26.30p 26.60p 3650998
08/10/2018 25.50p 26.95p 25.50p 26.80p 541294
05/10/2018 26.80p 26.95p 26.15p 26.55p 861491
04/10/2018 26.70p 27.05p 26.70p 26.90p 1391341
03/10/2018 27.00p 27.00p 26.85p 26.90p 550917
02/10/2018 27.00p 27.10p 26.53p 26.55p 3463077
01/10/2018 26.35p 27.20p 25.80p 26.55p 1027909
28/09/2018 25.50p 27.75p 25.50p 27.20p 792284
27/09/2018 26.45p 26.70p 25.85p 26.50p 771023
26/09/2018 26.00p 26.40p 25.40p 26.30p 1478519
25/09/2018 26.60p 26.79p 25.55p 25.70p 3360578
24/09/2018 26.05p 26.35p 25.61p 25.70p 1005774
21/09/2018 26.50p 26.95p 25.74p 25.90p 3704032
20/09/2018 25.45p 26.12p 24.94p 25.50p 1767269
19/09/2018 25.75p 26.40p 25.75p 26.20p 1306484
18/09/2018 25.75p 26.00p 25.10p 25.95p 488157
17/09/2018 24.50p 25.55p 24.50p 25.15p 2520778
14/09/2018 25.15p 25.19p 24.60p 24.70p 478535
13/09/2018 26.00p 26.00p 24.47p 24.85p 1961702
12/09/2018 26.00p 26.00p 25.05p 25.35p 205036
11/09/2018 26.35p 26.35p 25.00p 25.00p 523601
10/09/2018 25.35p 25.74p 24.77p 25.10p 1955415
07/09/2018 25.05p 25.60p 24.95p 25.60p 690760
06/09/2018 25.00p 25.45p 25.00p 25.10p 208893
05/09/2018 25.75p 25.95p 25.15p 25.50p 728377
04/09/2018 25.00p 25.32p 24.75p 25.00p 775078
03/09/2018 24.95p 25.95p 24.31p 24.85p 1423919
31/08/2018 24.75p 25.40p 24.30p 25.00p 1063432
30/08/2018 24.00p 25.25p 24.00p 25.10p 1004103
29/08/2018 25.10p 25.82p 24.90p 25.00p 902272
28/08/2018 24.40p 25.25p 24.40p 25.00p 740974
24/08/2018 25.55p 25.55p 24.45p 24.90p 905992
23/08/2018 25.45p 25.80p 25.00p 25.55p 885666
22/08/2018 25.30p 26.55p 25.30p 25.35p 5652177
21/08/2018 26.60p 27.00p 26.22p 26.70p 891113
20/08/2018 26.90p 26.90p 26.25p 26.50p 546972
17/08/2018 27.25p 27.25p 26.00p 26.50p 2987006
16/08/2018 26.25p 27.15p 25.47p 26.65p 1087820
15/08/2018 26.05p 26.60p 25.46p 26.60p 562511
14/08/2018 26.20p 26.50p 26.00p 26.50p 760326
13/08/2018 25.80p 26.75p 25.80p 26.05p 823688
10/08/2018 26.50p 27.00p 25.75p 26.40p 1088532
09/08/2018 24.10p 25.55p 23.59p 25.25p 2869873
08/08/2018 25.15p 25.15p 24.00p 24.25p 9300885
07/08/2018 23.80p 24.25p 23.45p 24.00p 4789426
06/08/2018 23.80p 24.25p 23.80p 24.05p 511902
03/08/2018 24.15p 24.21p 24.00p 24.10p 393553
02/08/2018 23.00p 24.10p 23.00p 24.00p 685332
01/08/2018 23.50p 24.30p 23.29p 24.00p 1197246
31/07/2018 23.85p 24.20p 23.10p 23.35p 2312549
30/07/2018 23.90p 24.20p 23.90p 24.05p 564258
27/07/2018 24.10p 24.45p 23.95p 24.00p 1203808
26/07/2018 23.95p 24.75p 23.95p 24.15p 818176
25/07/2018 25.30p 25.30p 24.14p 24.25p 766142
24/07/2018 24.75p 24.75p 23.80p 24.20p 829440
23/07/2018 23.30p 24.45p 23.30p 24.30p 232731
20/07/2018 24.45p 24.75p 24.35p 24.40p 418958
19/07/2018 25.00p 25.00p 24.40p 24.50p 736801
18/07/2018 25.50p 25.50p 24.15p 24.80p 1773663
17/07/2018 22.85p 25.00p 22.85p 24.50p 1396759
16/07/2018 24.75p 24.75p 23.80p 24.00p 3347953
13/07/2018 23.00p 24.30p 23.00p 24.10p 1278563

*Close Price adjusted for both dividends and splits