Pendragon (PDG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/07/2018 23.55p 23.95p 23.20p 23.25p 1043502
11/07/2018 22.90p 23.80p 22.90p 23.25p 1443415
10/07/2018 24.10p 24.28p 23.85p 23.90p 1521356
09/07/2018 23.00p 24.20p 23.00p 24.00p 746267
06/07/2018 23.15p 24.00p 23.15p 23.95p 676459
05/07/2018 24.10p 24.35p 24.10p 24.10p 340019
04/07/2018 23.15p 24.35p 23.15p 24.20p 427883
03/07/2018 24.00p 24.60p 23.48p 24.25p 7259482
02/07/2018 24.40p 24.90p 24.00p 24.20p 1136950
29/06/2018 24.95p 25.00p 24.05p 24.45p 962524
28/06/2018 24.50p 24.97p 24.50p 24.95p 3480521
27/06/2018 25.80p 25.80p 24.90p 25.50p 1028872
26/06/2018 24.75p 26.09p 24.75p 25.75p 2588805
25/06/2018 25.00p 25.60p 25.00p 25.50p 868228
22/06/2018 25.70p 26.20p 25.50p 25.70p 4074477
21/06/2018 25.70p 25.80p 25.50p 25.50p 2071410
20/06/2018 25.90p 26.00p 25.55p 25.55p 1018318
19/06/2018 25.00p 26.20p 25.00p 25.80p 668188
18/06/2018 25.60p 26.15p 25.56p 26.00p 1063535
15/06/2018 26.40p 26.55p 25.35p 25.35p 1106194
14/06/2018 26.40p 26.40p 26.05p 26.40p 234269
13/06/2018 26.00p 26.60p 25.79p 26.15p 579666
12/06/2018 26.70p 26.70p 25.75p 26.65p 539778
11/06/2018 26.60p 26.85p 26.45p 26.50p 666472
08/06/2018 27.00p 27.11p 26.30p 26.30p 474994
07/06/2018 26.65p 26.94p 26.25p 26.55p 373983
06/06/2018 27.40p 27.55p 27.00p 27.00p 881608
05/06/2018 27.00p 27.50p 26.85p 27.00p 1712229
04/06/2018 27.20p 27.20p 26.58p 26.95p 1198121
01/06/2018 27.00p 27.35p 26.46p 27.25p 1616791
31/05/2018 26.00p 26.15p 25.90p 26.10p 651908
30/05/2018 26.50p 26.50p 25.25p 25.95p 684109
29/05/2018 26.90p 26.90p 25.76p 26.50p 759381
25/05/2018 26.75p 27.50p 26.60p 26.95p 773050
24/05/2018 27.20p 27.20p 26.32p 26.65p 976215
23/05/2018 26.80p 27.40p 26.70p 27.00p 8351270
22/05/2018 26.90p 27.00p 26.32p 26.70p 1023217
21/05/2018 27.75p 27.77p 26.85p 27.05p 276813
18/05/2018 27.80p 27.80p 27.15p 27.65p 288142
17/05/2018 27.75p 27.95p 27.65p 27.75p 661288
16/05/2018 27.55p 27.90p 27.00p 27.80p 639474
15/05/2018 27.40p 27.66p 26.45p 27.60p 396183
14/05/2018 27.20p 27.80p 26.80p 27.40p 571666
11/05/2018 27.10p 27.55p 26.90p 27.25p 526937
10/05/2018 27.30p 27.30p 27.00p 27.15p 1256903
09/05/2018 27.35p 27.76p 27.00p 27.25p 1305215
08/05/2018 27.50p 28.00p 27.42p 27.50p 566919
04/05/2018 28.40p 28.40p 28.00p 28.00p 798766
03/05/2018 28.25p 28.27p 27.89p 28.00p 1157314
02/05/2018 28.50p 29.05p 28.05p 28.30p 4647973
01/05/2018 29.55p 30.85p 28.85p 29.85p 4982923
30/04/2018 29.60p 29.60p 28.05p 29.00p 1350785
27/04/2018 29.60p 29.60p 29.05p 29.20p 1588176
26/04/2018 29.00p 30.40p 27.95p 29.50p 4232227
25/04/2018 29.00p 29.00p 27.75p 27.90p 10376056
24/04/2018 29.00p 29.00p 27.80p 27.95p 1921378
23/04/2018 27.70p 27.85p 27.47p 27.80p 1306306
20/04/2018 27.50p 27.90p 27.15p 27.60p 2514592
19/04/2018 27.10p 27.65p 27.00p 27.45p 966832
18/04/2018 26.50p 28.05p 26.50p 27.80p 1695954
17/04/2018 28.55p 28.55p 27.22p 27.55p 3575005
16/04/2018 27.75p 28.00p 27.46p 27.95p 750156
13/04/2018 28.00p 28.00p 26.44p 28.00p 1511078
12/04/2018 26.35p 27.40p 25.80p 27.30p 1083590
11/04/2018 26.10p 26.65p 25.75p 26.00p 645835
10/04/2018 26.40p 26.60p 25.35p 26.60p 778105
09/04/2018 26.20p 26.40p 24.95p 26.10p 517871
06/04/2018 25.40p 26.45p 24.28p 26.45p 679269
05/04/2018 24.50p 25.85p 24.05p 25.80p 969283
04/04/2018 23.75p 24.50p 23.50p 24.40p 1171399
03/04/2018 23.10p 23.95p 22.98p 23.75p 1827912
29/03/2018 23.70p 24.58p 23.20p 23.20p 1574369
28/03/2018 24.25p 24.25p 23.45p 23.70p 1646988
27/03/2018 23.05p 25.31p 22.80p 24.40p 2898829
26/03/2018 24.80p 24.80p 23.10p 23.25p 1202419
23/03/2018 26.75p 26.75p 24.05p 24.15p 2908837
22/03/2018 27.85p 27.85p 25.40p 25.40p 2771460
21/03/2018 26.50p 26.54p 26.20p 26.20p 497140
20/03/2018 27.20p 27.20p 26.29p 26.65p 1338479
19/03/2018 26.80p 27.20p 26.13p 26.35p 803095
16/03/2018 27.80p 27.80p 25.55p 25.55p 5781260
15/03/2018 28.00p 28.00p 27.15p 27.50p 558990
14/03/2018 27.50p 27.54p 26.80p 27.30p 781426
13/03/2018 27.90p 27.90p 27.00p 27.30p 1206776
12/03/2018 28.00p 28.00p 27.20p 27.40p 872211
09/03/2018 28.00p 28.15p 27.05p 27.80p 2555003
08/03/2018 27.50p 27.90p 26.15p 27.45p 2889028
07/03/2018 26.75p 27.60p 25.66p 27.50p 1748653
06/03/2018 26.65p 26.95p 26.27p 26.65p 970648
05/03/2018 27.00p 27.00p 26.15p 26.30p 1134218
02/03/2018 25.95p 27.00p 25.95p 26.40p 4151115
01/03/2018 27.00p 27.15p 26.30p 26.60p 3230555
28/02/2018 27.50p 27.50p 26.65p 26.70p 2675565
27/02/2018 26.50p 27.35p 26.50p 27.10p 2413094
26/02/2018 26.75p 27.20p 24.81p 26.75p 982034
23/02/2018 26.50p 26.75p 25.45p 26.00p 3645684
22/02/2018 26.00p 26.00p 25.37p 25.50p 953007
21/02/2018 26.00p 26.00p 24.98p 25.65p 810899
20/02/2018 24.35p 25.60p 24.35p 25.25p 1447440
19/02/2018 26.20p 26.20p 25.00p 25.25p 1506462
16/02/2018 26.00p 26.00p 25.15p 25.80p 1385928
15/02/2018 24.80p 25.30p 23.64p 25.25p 5461608
14/02/2018 24.50p 24.50p 23.32p 24.00p 1985329
13/02/2018 23.00p 24.50p 22.85p 23.35p 8731030
12/02/2018 20.85p 21.21p 20.03p 20.90p 2051466
09/02/2018 20.95p 20.95p 20.20p 20.30p 4171165
08/02/2018 21.00p 22.45p 20.50p 20.50p 3923990
07/02/2018 22.75p 22.80p 21.25p 21.45p 2392424
06/02/2018 22.00p 22.90p 20.95p 22.05p 2835671
05/02/2018 21.00p 22.60p 21.00p 21.45p 6538646
02/02/2018 23.05p 23.05p 21.60p 21.65p 4203464
01/02/2018 23.00p 23.36p 22.65p 22.80p 1104631
31/01/2018 23.90p 23.90p 22.60p 22.70p 1704219
30/01/2018 24.00p 24.45p 22.55p 22.80p 1216365
29/01/2018 25.00p 25.80p 23.65p 23.65p 575808
26/01/2018 24.50p 25.45p 24.50p 24.85p 669214
25/01/2018 25.00p 25.40p 24.65p 25.00p 1911219
24/01/2018 25.50p 26.54p 25.50p 26.00p 272771
23/01/2018 27.00p 27.00p 25.50p 25.95p 2447557
22/01/2018 25.40p 26.50p 24.70p 26.00p 1427596
19/01/2018 27.50p 27.50p 25.20p 25.25p 1351921
18/01/2018 25.50p 27.20p 25.50p 26.50p 813831
17/01/2018 26.80p 26.85p 26.16p 26.45p 511894
16/01/2018 25.60p 26.05p 25.35p 25.55p 228292
15/01/2018 27.10p 27.10p 26.00p 26.00p 432430
12/01/2018 26.70p 27.05p 25.50p 26.00p 4017739
11/01/2018 26.30p 27.25p 26.30p 26.50p 2606336
10/01/2018 27.90p 27.90p 26.69p 26.95p 758411
09/01/2018 27.15p 27.90p 27.11p 27.90p 624986
08/01/2018 28.00p 28.00p 26.83p 27.80p 770287
05/01/2018 27.05p 27.70p 26.16p 27.30p 1779135
04/01/2018 29.00p 29.30p 27.75p 27.75p 565648
03/01/2018 28.05p 28.50p 27.41p 28.00p 1831530
02/01/2018 28.80p 29.40p 27.33p 28.50p 706241
29/12/2017 28.50p 28.50p 27.75p 28.50p 193830
28/12/2017 28.00p 28.50p 27.75p 28.00p 282124
27/12/2017 28.50p 28.50p 27.75p 28.00p 309713
22/12/2017 28.00p 28.50p 28.00p 28.50p 151393
21/12/2017 28.00p 28.50p 27.25p 28.00p 638739
20/12/2017 28.50p 28.75p 27.83p 28.00p 875203
19/12/2017 28.00p 28.78p 28.00p 28.50p 647266
18/12/2017 28.25p 28.50p 27.75p 28.00p 3031294
15/12/2017 27.75p 28.50p 27.50p 28.25p 2663394
14/12/2017 28.50p 28.50p 27.50p 27.75p 1489908
13/12/2017 27.50p 28.00p 27.50p 27.50p 621363
12/12/2017 27.25p 28.00p 27.25p 27.50p 1567532
11/12/2017 28.00p 28.75p 27.25p 27.25p 1574727
08/12/2017 27.00p 28.50p 27.00p 28.00p 960129
07/12/2017 28.50p 28.50p 27.00p 27.00p 763437
06/12/2017 27.75p 28.50p 27.54p 28.00p 1730444
05/12/2017 26.00p 27.75p 25.65p 27.75p 2064853
04/12/2017 26.75p 27.00p 25.50p 26.00p 4818454
01/12/2017 24.50p 25.75p 24.50p 25.25p 664922
30/11/2017 25.75p 26.25p 24.50p 26.00p 2966852
29/11/2017 26.00p 26.26p 25.25p 25.50p 15842899
28/11/2017 25.25p 26.04p 25.00p 26.00p 2799803
27/11/2017 25.00p 25.33p 24.62p 25.00p 628631
24/11/2017 25.25p 25.50p 25.25p 25.25p 431032
23/11/2017 25.25p 25.43p 25.00p 25.00p 365428
22/11/2017 25.00p 26.25p 25.00p 25.75p 2115557
21/11/2017 25.75p 26.04p 24.75p 25.75p 2839079
20/11/2017 24.75p 25.75p 24.12p 25.50p 2998026
17/11/2017 24.50p 24.92p 24.49p 24.50p 829579
16/11/2017 24.75p 25.25p 24.53p 25.00p 1524222
15/11/2017 24.25p 25.25p 24.25p 25.00p 3501939
14/11/2017 23.50p 25.00p 23.50p 24.50p 1794276
13/11/2017 23.25p 24.50p 23.00p 24.25p 2326522
10/11/2017 23.75p 24.50p 23.75p 24.00p 3646654
09/11/2017 24.00p 24.84p 23.75p 24.00p 2774180
08/11/2017 24.50p 24.82p 24.46p 24.50p 1852582
07/11/2017 25.25p 25.50p 24.46p 24.75p 1801822
06/11/2017 24.75p 25.75p 24.40p 25.00p 1634336
03/11/2017 24.75p 25.90p 24.75p 24.75p 1347913
02/11/2017 25.00p 26.00p 24.24p 25.50p 7017771
01/11/2017 25.25p 25.48p 24.50p 25.00p 2018030
31/10/2017 25.00p 26.00p 24.75p 25.25p 1127571
30/10/2017 26.50p 27.00p 25.25p 25.25p 3686568
27/10/2017 24.50p 26.50p 24.41p 25.75p 4497875
26/10/2017 23.75p 25.75p 23.75p 25.00p 2709238
25/10/2017 22.50p 26.00p 22.25p 24.50p 16767928
24/10/2017 23.00p 23.50p 20.69p 22.25p 70609664
23/10/2017 23.25p 25.49p 22.25p 23.75p 15377065
20/10/2017 30.00p 30.00p 28.92p 29.00p 704335
19/10/2017 29.75p 29.75p 29.25p 29.75p 709139
18/10/2017 29.75p 29.75p 27.99p 29.50p 2320230
17/10/2017 29.25p 29.75p 28.98p 29.75p 788468
16/10/2017 29.00p 30.25p 28.60p 29.75p 2120028
13/10/2017 29.25p 29.75p 29.00p 29.00p 993475
12/10/2017 30.00p 30.00p 28.75p 30.00p 1244750
11/10/2017 29.00p 30.25p 29.00p 30.00p 921664
10/10/2017 29.50p 30.25p 29.00p 29.75p 1079065
09/10/2017 31.50p 31.50p 29.75p 30.50p 632496
06/10/2017 29.75p 31.50p 29.25p 30.00p 1264887
05/10/2017 31.25p 31.25p 29.75p 30.25p 1212315
04/10/2017 31.50p 31.50p 30.00p 30.00p 2589260
03/10/2017 32.25p 32.50p 31.75p 32.50p 840241
02/10/2017 32.00p 32.00p 31.50p 32.00p 342309
29/09/2017 32.00p 32.50p 31.25p 32.00p 847626
28/09/2017 32.00p 32.00p 31.25p 31.50p 682778
27/09/2017 32.00p 32.00p 31.00p 31.75p 398120

*Close Price adjusted for both dividends and splits