Pinewood Technologies Group (PINE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pinewood Technologies Group

Date Open High Low Close* Volume
15/09/2025 575.00p 575.00p 550.00p 558.00p 1949925
12/09/2025 541.00p 569.00p 541.00p 555.00p 271011
11/09/2025 533.00p 544.00p 533.00p 541.00p 167771
10/09/2025 533.00p 545.00p 531.00p 544.00p 197302
09/09/2025 519.00p 535.00p 519.00p 532.00p 512756
08/09/2025 527.00p 534.00p 519.50p 527.00p 266323
05/09/2025 520.00p 529.00p 516.00p 525.00p 74704
04/09/2025 500.00p 519.00p 490.50p 519.00p 50027
03/09/2025 507.00p 519.00p 501.00p 508.00p 49154
02/09/2025 507.00p 518.00p 498.50p 506.00p 112217
01/09/2025 504.00p 519.00p 504.00p 518.00p 64563
29/08/2025 511.00p 519.00p 506.00p 514.00p 77991
28/08/2025 512.00p 519.00p 507.00p 515.00p 43604
27/08/2025 511.00p 520.00p 506.00p 510.00p 81792
26/08/2025 525.00p 527.00p 505.00p 519.00p 288263
22/08/2025 520.00p 528.00p 512.00p 522.00p 84989
21/08/2025 521.00p 528.82p 517.75p 523.00p 147926
20/08/2025 537.00p 539.00p 521.00p 521.00p 99976
19/08/2025 529.00p 538.00p 521.00p 530.00p 41227
18/08/2025 521.00p 530.00p 517.00p 530.00p 144279
15/08/2025 519.00p 525.00p 505.64p 520.00p 52322
14/08/2025 518.00p 521.00p 511.00p 518.00p 29991
13/08/2025 523.00p 527.00p 504.00p 518.00p 27881
12/08/2025 528.00p 528.00p 509.00p 516.00p 53620
11/08/2025 530.00p 530.00p 508.00p 512.00p 66427
08/08/2025 510.00p 526.00p 510.00p 513.00p 18223
07/08/2025 517.00p 527.00p 517.00p 522.00p 44106
06/08/2025 518.00p 523.00p 501.95p 518.00p 87245
05/08/2025 516.00p 525.00p 510.00p 522.00p 393734
04/08/2025 480.00p 515.00p 469.00p 514.00p 183939
01/08/2025 478.00p 487.50p 472.50p 481.00p 65888
31/07/2025 463.00p 484.00p 460.51p 483.00p 146103
30/07/2025 472.00p 483.50p 457.32p 463.00p 76124
29/07/2025 475.50p 487.00p 468.50p 470.00p 66820
28/07/2025 482.50p 489.50p 473.00p 475.50p 65023
25/07/2025 500.00p 503.00p 480.00p 482.50p 56003
24/07/2025 498.00p 507.00p 496.00p 497.00p 40321
23/07/2025 493.00p 509.00p 493.00p 497.50p 29195
22/07/2025 497.50p 500.00p 483.00p 497.50p 167943
21/07/2025 496.50p 509.00p 486.00p 496.00p 26978
18/07/2025 490.00p 507.00p 489.00p 502.00p 260210
17/07/2025 499.00p 504.00p 491.50p 494.50p 54409
16/07/2025 495.00p 502.00p 483.50p 497.50p 123576
15/07/2025 495.00p 495.00p 483.00p 485.50p 52549
14/07/2025 475.00p 490.50p 475.00p 487.00p 78956
11/07/2025 475.00p 483.94p 474.00p 481.00p 53944
10/07/2025 475.50p 485.76p 475.00p 477.00p 85638
09/07/2025 474.00p 480.50p 456.50p 475.50p 52893
08/07/2025 450.00p 477.00p 450.00p 472.50p 56181
07/07/2025 446.00p 480.50p 443.50p 468.50p 124099
04/07/2025 465.00p 465.00p 454.00p 457.00p 33670
03/07/2025 465.00p 465.00p 434.50p 461.00p 740944
02/07/2025 432.50p 455.50p 432.50p 445.00p 31824
01/07/2025 446.50p 454.50p 440.00p 450.00p 45526
30/06/2025 432.50p 459.50p 432.50p 446.00p 66775
27/06/2025 433.50p 445.50p 433.00p 443.50p 62637
26/06/2025 434.00p 444.50p 434.00p 443.50p 34196
25/06/2025 466.00p 466.00p 435.00p 441.50p 70891
24/06/2025 450.00p 462.50p 443.50p 446.50p 1282979
23/06/2025 450.50p 462.50p 442.50p 450.00p 616341
20/06/2025 443.50p 471.50p 442.50p 454.00p 1126616
19/06/2025 449.00p 451.00p 444.00p 447.00p 1563648
18/06/2025 450.00p 451.00p 442.50p 448.50p 62021
17/06/2025 448.00p 449.00p 443.00p 447.00p 118295
16/06/2025 447.00p 461.00p 445.00p 445.00p 40980
13/06/2025 462.00p 462.00p 445.50p 446.00p 77730
12/06/2025 447.00p 453.50p 435.50p 453.00p 4656177
11/06/2025 458.50p 458.50p 430.50p 445.00p 248348
10/06/2025 442.00p 444.50p 435.00p 439.50p 72606
09/06/2025 440.00p 448.00p 436.00p 436.00p 157135
06/06/2025 410.50p 477.00p 410.50p 444.50p 412812
05/06/2025 406.00p 418.00p 395.00p 399.50p 113908
04/06/2025 425.00p 425.00p 403.26p 404.50p 202906
03/06/2025 417.50p 421.75p 404.00p 409.50p 132260
02/06/2025 384.50p 412.50p 384.50p 411.00p 323614
30/05/2025 384.50p 394.32p 384.50p 391.50p 36967
29/05/2025 398.00p 400.00p 385.00p 387.00p 45343
28/05/2025 379.50p 398.50p 376.50p 391.00p 79416
27/05/2025 384.50p 385.50p 375.00p 375.00p 340427
23/05/2025 365.00p 379.50p 360.00p 374.00p 72733
22/05/2025 383.50p 401.00p 368.00p 368.00p 186390
21/05/2025 404.50p 404.50p 385.00p 385.00p 61104
20/05/2025 385.00p 399.00p 381.50p 395.50p 163349
19/05/2025 394.50p 396.50p 381.00p 385.50p 455867
16/05/2025 393.50p 396.50p 383.00p 392.50p 44832
15/05/2025 382.00p 396.50p 381.50p 389.50p 203936
14/05/2025 375.00p 395.00p 373.50p 386.50p 132557
13/05/2025 366.50p 383.50p 366.50p 377.50p 68174
12/05/2025 393.50p 393.50p 373.50p 374.00p 92132
09/05/2025 391.50p 393.50p 385.00p 385.50p 44727
08/05/2025 393.00p 393.50p 385.00p 389.00p 29347
07/05/2025 392.50p 392.50p 383.50p 386.50p 41757
06/05/2025 391.00p 399.00p 385.00p 388.50p 56947
02/05/2025 386.00p 396.25p 384.27p 388.50p 122692
01/05/2025 375.00p 387.70p 361.00p 383.00p 229621
30/04/2025 357.50p 372.73p 357.00p 360.00p 124857
29/04/2025 335.00p 364.09p 335.00p 356.00p 201409
28/04/2025 303.50p 322.00p 303.50p 318.00p 34946
25/04/2025 303.50p 320.18p 303.50p 314.00p 22135
24/04/2025 303.50p 319.50p 303.50p 311.50p 125622
23/04/2025 318.50p 318.50p 311.50p 314.00p 328500
22/04/2025 311.50p 322.50p 304.50p 316.00p 323216
17/04/2025 310.00p 323.50p 308.50p 310.50p 145258
16/04/2025 311.00p 328.00p 311.00p 318.50p 120664
15/04/2025 302.00p 328.00p 302.00p 326.50p 43722
14/04/2025 302.00p 320.00p 302.00p 314.00p 46460
11/04/2025 311.00p 313.50p 303.50p 311.00p 71827
10/04/2025 315.50p 320.00p 309.50p 311.00p 101397
09/04/2025 303.50p 308.00p 294.00p 300.00p 218297
08/04/2025 300.00p 311.00p 297.00p 309.00p 158284
07/04/2025 299.50p 305.00p 284.50p 296.00p 297152
04/04/2025 340.00p 340.00p 296.00p 303.50p 436783
03/04/2025 325.00p 329.50p 320.91p 326.00p 147540
02/04/2025 328.50p 330.38p 321.50p 327.50p 226882
01/04/2025 325.00p 343.50p 322.50p 329.00p 198114
31/03/2025 332.00p 336.50p 323.50p 325.00p 262551
28/03/2025 336.00p 339.52p 331.00p 335.50p 32832
27/03/2025 334.00p 338.21p 323.00p 336.50p 44520
26/03/2025 340.00p 340.00p 333.00p 335.50p 38536
25/03/2025 338.00p 338.00p 328.00p 333.50p 39035
24/03/2025 330.50p 343.00p 327.36p 329.50p 35932
21/03/2025 330.00p 332.50p 327.00p 330.50p 65996
20/03/2025 330.00p 336.00p 330.00p 334.50p 38005
19/03/2025 330.00p 338.50p 330.00p 334.00p 25910
18/03/2025 337.00p 343.00p 332.50p 336.00p 53568
17/03/2025 338.00p 343.78p 338.00p 340.00p 43197
14/03/2025 334.00p 340.27p 334.00p 339.50p 63206
13/03/2025 354.50p 354.50p 340.00p 340.50p 88080
12/03/2025 365.00p 365.00p 344.00p 348.00p 185075
11/03/2025 347.50p 352.50p 347.50p 351.00p 121385
10/03/2025 349.00p 364.50p 347.50p 350.50p 234512
07/03/2025 355.50p 356.00p 345.50p 355.00p 203543
06/03/2025 348.50p 357.00p 348.50p 355.00p 93676
05/03/2025 350.00p 360.00p 350.00p 353.50p 53825
04/03/2025 365.00p 365.00p 348.00p 351.00p 202215
03/03/2025 364.00p 368.85p 357.22p 361.00p 92227
28/02/2025 370.00p 375.00p 315.00p 362.00p 348061
27/02/2025 365.00p 382.00p 365.00p 372.00p 264383
26/02/2025 350.00p 367.00p 348.00p 367.00p 303901
25/02/2025 344.50p 349.00p 344.00p 349.00p 57780
24/02/2025 331.00p 349.00p 331.00p 345.00p 53396
21/02/2025 333.00p 354.00p 315.00p 348.00p 712071
20/02/2025 338.00p 349.50p 332.00p 336.00p 111750
19/02/2025 335.00p 349.00p 335.00p 338.50p 59669
18/02/2025 338.00p 344.50p 336.00p 342.50p 47646
17/02/2025 341.50p 349.50p 334.00p 339.00p 75559
14/02/2025 344.50p 360.60p 327.06p 343.00p 1186217
13/02/2025 324.50p 336.00p 324.50p 330.00p 355286
12/02/2025 331.50p 331.50p 323.50p 329.00p 436260
11/02/2025 325.50p 339.50p 322.50p 326.00p 122790
10/02/2025 325.00p 330.00p 322.00p 329.50p 235274
07/02/2025 351.50p 351.50p 325.00p 327.50p 144709
06/02/2025 338.50p 342.15p 333.00p 333.00p 35879
05/02/2025 338.50p 342.95p 334.00p 338.00p 31827
04/02/2025 355.50p 355.50p 338.00p 340.00p 207084
03/02/2025 343.50p 349.50p 338.00p 339.00p 320648
31/01/2025 344.00p 350.00p 343.00p 343.50p 153382
30/01/2025 340.50p 345.50p 340.50p 344.00p 310274
29/01/2025 348.00p 348.00p 344.00p 344.50p 22564
28/01/2025 337.00p 350.50p 337.00p 344.50p 43864
27/01/2025 343.00p 347.00p 338.00p 338.00p 40446
24/01/2025 348.50p 351.00p 343.00p 346.50p 76987
23/01/2025 346.00p 347.00p 344.13p 346.00p 69042
22/01/2025 343.50p 347.50p 342.00p 346.00p 121499
21/01/2025 348.50p 350.00p 341.00p 343.50p 209026
20/01/2025 352.00p 356.28p 347.00p 348.50p 20871
17/01/2025 359.00p 359.00p 350.00p 351.00p 1381443
16/01/2025 353.50p 359.50p 350.00p 354.00p 286745
15/01/2025 344.50p 360.00p 344.50p 359.00p 1144765
14/01/2025 344.00p 348.50p 344.00p 347.00p 383900
13/01/2025 350.00p 350.00p 342.50p 344.00p 63082
10/01/2025 344.00p 345.50p 340.96p 345.00p 1129449
09/01/2025 337.00p 349.50p 335.50p 343.00p 366289
08/01/2025 343.50p 343.50p 336.00p 338.00p 174060
07/01/2025 342.00p 346.50p 337.50p 343.00p 279165
06/01/2025 352.00p 356.50p 342.00p 345.00p 701255
03/01/2025 353.00p 357.50p 352.31p 355.50p 216984
02/01/2025 353.00p 367.00p 353.00p 357.00p 154685
31/12/2024 350.00p 359.00p 347.40p 359.00p 67110
30/12/2024 343.00p 349.51p 343.00p 347.00p 868269
27/12/2024 345.00p 350.00p 342.50p 346.50p 108111
24/12/2024 341.00p 345.00p 341.00p 344.50p 26668
23/12/2024 343.00p 346.00p 340.00p 341.50p 190929
20/12/2024 353.00p 353.00p 339.00p 345.50p 774834
19/12/2024 352.00p 352.00p 342.00p 346.00p 120568
18/12/2024 336.50p 350.00p 336.00p 347.00p 639642
17/12/2024 336.50p 340.50p 336.50p 336.50p 62694
16/12/2024 350.00p 350.00p 338.00p 338.50p 828195
13/12/2024 345.00p 349.00p 341.50p 342.50p 1168161
12/12/2024 349.00p 360.00p 344.50p 345.00p 301411
11/12/2024 335.00p 346.50p 334.50p 346.00p 1520693
10/12/2024 345.00p 345.00p 335.00p 336.00p 641545
09/12/2024 345.00p 345.00p 336.00p 339.50p 556198
06/12/2024 345.00p 345.00p 338.00p 339.00p 276451
05/12/2024 345.00p 345.00p 338.50p 340.50p 377979
04/12/2024 345.00p 345.00p 339.30p 342.00p 184853
03/12/2024 344.00p 344.00p 340.00p 343.00p 398946
02/12/2024 341.50p 346.00p 338.00p 341.00p 667238
29/11/2024 340.00p 347.54p 336.36p 343.50p 512626
28/11/2024 342.50p 344.00p 338.00p 343.00p 262085

*Close Price adjusted for both dividends and splits