Pendragon (PDG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/07/2022 21.50p 21.50p 20.40p 20.40p 163672
12/07/2022 20.60p 22.25p 20.60p 21.10p 98641
11/07/2022 21.70p 22.00p 20.60p 20.60p 130703
08/07/2022 21.70p 22.00p 21.60p 21.80p 206446
07/07/2022 20.70p 21.70p 20.48p 21.70p 111788
06/07/2022 21.40p 21.90p 20.50p 20.50p 1253066
05/07/2022 21.10p 22.00p 21.05p 21.10p 1628328
04/07/2022 21.00p 21.60p 20.50p 20.50p 216499
01/07/2022 21.00p 21.70p 20.80p 21.70p 238458
30/06/2022 21.50p 21.70p 20.80p 20.90p 565366
29/06/2022 21.30p 21.90p 20.10p 20.80p 854909
28/06/2022 21.00p 22.18p 20.60p 22.00p 785411
27/06/2022 20.10p 22.06p 20.10p 20.70p 1015176
24/06/2022 20.80p 22.40p 20.07p 22.40p 336823
23/06/2022 20.90p 21.00p 20.30p 20.30p 28912
22/06/2022 20.50p 21.30p 20.50p 20.70p 284017
21/06/2022 20.70p 20.80p 20.10p 20.50p 873125
20/06/2022 20.90p 21.20p 20.30p 20.50p 178174
17/06/2022 20.50p 20.90p 19.90p 20.50p 1045508
16/06/2022 21.60p 22.00p 19.63p 20.40p 1574287
15/06/2022 22.60p 23.70p 21.80p 21.80p 229386
14/06/2022 22.40p 22.60p 22.00p 22.40p 660543
13/06/2022 23.20p 23.60p 22.20p 22.20p 757687
10/06/2022 23.70p 24.14p 23.15p 23.50p 3470092
09/06/2022 23.30p 24.36p 23.30p 23.60p 577065
08/06/2022 23.30p 23.64p 23.10p 23.60p 3965813
07/06/2022 23.20p 24.40p 23.00p 23.40p 586049
06/06/2022 24.00p 24.00p 23.20p 23.50p 315680
01/06/2022 23.00p 24.30p 23.00p 23.70p 330587
31/05/2022 23.40p 23.88p 22.80p 22.80p 2261106
27/05/2022 22.30p 23.72p 22.30p 23.00p 381868
26/05/2022 22.90p 23.60p 22.00p 23.40p 217352
25/05/2022 22.50p 22.55p 21.54p 22.50p 579854
24/05/2022 22.00p 22.60p 21.45p 22.30p 16506857
23/05/2022 22.20p 23.40p 22.00p 22.00p 656908
20/05/2022 23.30p 23.88p 22.40p 22.90p 216768
19/05/2022 23.60p 24.60p 22.46p 23.00p 1545331
18/05/2022 24.90p 25.21p 24.50p 25.00p 442680
17/05/2022 25.20p 25.50p 24.30p 24.30p 287463
16/05/2022 26.10p 26.40p 25.05p 25.20p 511440
13/05/2022 24.60p 26.70p 24.60p 26.70p 841563
12/05/2022 24.10p 26.60p 23.30p 24.90p 1116338
11/05/2022 22.70p 24.70p 22.63p 24.30p 639868
10/05/2022 22.00p 23.12p 22.00p 23.10p 430615
09/05/2022 23.10p 23.20p 22.50p 22.50p 248036
06/05/2022 23.90p 24.90p 22.52p 23.00p 966056
05/05/2022 24.30p 24.69p 23.20p 23.20p 854496
04/05/2022 24.70p 25.50p 23.17p 24.00p 693340
03/05/2022 22.00p 25.54p 22.00p 24.80p 1384855
29/04/2022 22.20p 22.88p 22.00p 22.20p 1618786
28/04/2022 22.00p 22.81p 22.00p 22.30p 930251
27/04/2022 21.90p 22.18p 21.90p 22.00p 1346154
26/04/2022 21.70p 22.28p 21.50p 22.00p 1866078
25/04/2022 22.40p 22.80p 20.93p 21.70p 1534820
22/04/2022 24.00p 24.10p 22.40p 22.40p 1258632
21/04/2022 25.00p 25.80p 23.62p 24.10p 708860
20/04/2022 24.30p 25.10p 24.30p 24.40p 301079
19/04/2022 27.30p 27.30p 24.54p 25.00p 602609
14/04/2022 26.60p 27.00p 25.60p 25.90p 402011
13/04/2022 26.60p 27.20p 26.60p 26.80p 380637
12/04/2022 27.90p 28.00p 26.50p 26.70p 67199360
11/04/2022 28.10p 28.10p 28.00p 28.00p 681839
08/04/2022 28.10p 28.25p 27.70p 28.10p 5701389
07/04/2022 28.90p 28.90p 27.80p 27.80p 1388353
06/04/2022 28.60p 28.70p 28.00p 28.10p 6550814
05/04/2022 28.10p 29.00p 28.00p 28.80p 1874232
04/04/2022 28.10p 28.30p 28.00p 28.20p 8860317
01/04/2022 27.50p 28.50p 27.50p 28.00p 2364258
31/03/2022 27.50p 28.30p 27.50p 28.20p 873892
30/03/2022 28.30p 28.90p 28.00p 28.50p 1562752
29/03/2022 28.00p 28.60p 27.94p 28.10p 7051563
28/03/2022 27.50p 28.13p 27.20p 28.00p 1466227
25/03/2022 27.30p 27.44p 26.57p 27.40p 1414714
24/03/2022 26.60p 28.45p 26.60p 27.50p 2681199
23/03/2022 27.40p 28.00p 25.77p 28.00p 3905269
22/03/2022 26.50p 27.80p 25.80p 27.50p 2508054
21/03/2022 25.80p 27.50p 25.30p 26.50p 6487844
18/03/2022 21.00p 22.10p 21.00p 21.70p 197551
17/03/2022 22.00p 22.10p 21.60p 21.60p 105039
16/03/2022 21.60p 22.00p 21.50p 21.70p 241052
15/03/2022 21.60p 22.00p 21.53p 21.90p 376473
14/03/2022 21.00p 21.90p 20.95p 21.90p 125196
11/03/2022 21.70p 21.80p 21.10p 21.10p 388736
10/03/2022 21.10p 21.87p 21.06p 21.60p 720441
09/03/2022 21.30p 21.50p 20.32p 21.50p 1023946
08/03/2022 20.40p 20.60p 19.40p 19.65p 293269
07/03/2022 20.50p 20.60p 19.23p 19.90p 2120619
04/03/2022 21.10p 21.19p 20.58p 20.70p 529734
03/03/2022 20.70p 20.90p 20.40p 20.60p 494192
02/03/2022 20.90p 21.20p 20.70p 21.10p 370449
01/03/2022 21.00p 21.75p 20.76p 20.80p 417349
28/02/2022 21.90p 21.90p 20.70p 21.30p 499792
25/02/2022 21.10p 21.60p 20.70p 20.70p 351044
24/02/2022 21.80p 22.09p 20.80p 20.80p 898588
23/02/2022 22.00p 22.80p 21.90p 22.40p 93546
22/02/2022 22.30p 22.80p 21.68p 21.90p 2011617
21/02/2022 22.30p 22.80p 21.74p 22.70p 707009
18/02/2022 22.20p 22.76p 21.65p 22.60p 908857
17/02/2022 22.50p 22.70p 22.20p 22.50p 417553
16/02/2022 22.10p 22.40p 21.45p 22.30p 306500
15/02/2022 22.30p 22.59p 22.00p 22.00p 696387
14/02/2022 22.40p 22.40p 21.10p 22.30p 2431215
11/02/2022 22.30p 22.59p 21.88p 22.40p 1357860
10/02/2022 21.60p 22.30p 21.39p 22.30p 589900
09/02/2022 21.90p 21.90p 21.43p 21.70p 251088
08/02/2022 22.20p 22.36p 21.60p 21.70p 559235
07/02/2022 23.20p 23.20p 21.60p 22.20p 513729
04/02/2022 22.60p 23.10p 22.50p 22.70p 519234
03/02/2022 23.20p 23.50p 22.50p 22.60p 487366
02/02/2022 23.70p 23.70p 22.62p 23.40p 1215021
01/02/2022 23.20p 23.52p 22.50p 23.30p 1214924
31/01/2022 22.50p 23.28p 22.20p 22.70p 2389919
28/01/2022 22.40p 23.10p 21.90p 21.90p 1729785
27/01/2022 21.20p 22.70p 21.20p 22.70p 1009663
26/01/2022 21.20p 22.19p 21.20p 22.10p 276799
25/01/2022 21.20p 21.70p 20.90p 21.40p 1641486
24/01/2022 21.20p 21.53p 20.60p 21.20p 816160
21/01/2022 22.90p 22.98p 20.62p 21.20p 1516270
20/01/2022 23.20p 23.40p 22.50p 22.80p 620441
19/01/2022 24.00p 24.00p 23.06p 23.20p 370641
18/01/2022 23.80p 23.82p 22.88p 23.10p 759105
17/01/2022 23.00p 24.20p 23.00p 23.50p 430184
14/01/2022 23.40p 24.11p 23.20p 23.70p 1442196
13/01/2022 23.20p 23.39p 22.80p 23.00p 1676229
12/01/2022 22.90p 23.20p 22.65p 23.00p 501587
10/01/2022 23.30p 23.30p 22.60p 22.60p 844268
07/01/2022 22.70p 23.30p 22.50p 23.30p 663367
06/01/2022 22.50p 23.20p 22.50p 22.50p 264294
05/01/2022 22.80p 23.10p 22.60p 22.70p 324731
04/01/2022 23.10p 23.47p 22.60p 22.60p 4064580
31/12/2021 23.00p 23.40p 22.70p 23.20p 489065
30/12/2021 21.40p 22.90p 21.22p 22.50p 1285705
29/12/2021 22.20p 22.20p 21.00p 21.00p 370526
24/12/2021 21.80p 22.20p 21.70p 22.20p 95573
23/12/2021 21.90p 22.40p 21.80p 21.90p 315364
22/12/2021 22.00p 22.40p 21.80p 21.80p 235997
21/12/2021 22.20p 22.30p 21.80p 22.00p 1934411
20/12/2021 22.00p 22.73p 21.90p 22.00p 1089724
17/12/2021 22.30p 22.80p 21.80p 21.80p 1880148
16/12/2021 22.90p 22.90p 21.90p 22.10p 3006270
15/12/2021 22.00p 22.90p 21.97p 22.90p 582938
14/12/2021 22.10p 22.30p 21.85p 21.90p 4264613
13/12/2021 22.00p 22.10p 21.62p 22.10p 640750
10/12/2021 21.50p 22.00p 21.28p 22.00p 562119
09/12/2021 22.00p 22.00p 21.10p 21.20p 311607
08/12/2021 21.50p 21.76p 21.00p 21.00p 729780
07/12/2021 21.30p 21.80p 20.90p 20.90p 2130995
06/12/2021 21.60p 21.60p 20.98p 21.20p 693482
03/12/2021 21.80p 21.81p 21.00p 21.50p 1039235
02/12/2021 20.30p 21.90p 20.30p 21.80p 2103219
01/12/2021 19.65p 20.50p 19.40p 20.30p 3492008
30/11/2021 19.00p 19.95p 18.60p 18.60p 777314
29/11/2021 19.25p 19.86p 18.75p 18.90p 1382666
26/11/2021 19.10p 19.16p 18.00p 18.65p 845329
25/11/2021 19.15p 19.41p 19.06p 19.13p 416328
24/11/2021 19.00p 19.25p 18.90p 19.00p 289700
23/11/2021 19.60p 19.75p 19.00p 19.00p 338715
22/11/2021 19.80p 19.90p 19.00p 19.10p 386147
19/11/2021 20.10p 20.17p 19.20p 19.30p 503251
18/11/2021 20.20p 20.20p 19.84p 20.00p 591414
17/11/2021 20.00p 20.40p 19.80p 20.00p 833649
16/11/2021 18.60p 20.50p 18.50p 20.00p 917085
15/11/2021 19.40p 19.40p 19.00p 19.00p 247827
12/11/2021 19.05p 19.50p 19.00p 19.35p 179848
11/11/2021 18.50p 19.43p 18.50p 19.00p 2187916
10/11/2021 19.05p 19.45p 18.80p 18.90p 491776
09/11/2021 19.40p 19.40p 18.65p 19.05p 200628
08/11/2021 18.80p 19.45p 18.70p 19.00p 316274
05/11/2021 18.00p 19.00p 18.00p 18.50p 865292
04/11/2021 19.10p 19.45p 18.56p 18.67p 1112431
03/11/2021 18.50p 19.05p 18.05p 18.30p 16166097
02/11/2021 19.15p 19.15p 18.05p 18.50p 181624
01/11/2021 19.40p 19.40p 18.05p 19.00p 1038597
29/10/2021 18.40p 18.95p 18.15p 18.35p 744668
28/10/2021 18.35p 19.30p 18.20p 18.50p 546175
27/10/2021 18.30p 19.45p 18.30p 18.40p 802277
26/10/2021 18.55p 19.25p 18.00p 18.15p 1248604
25/10/2021 18.25p 18.85p 18.11p 18.80p 819809
22/10/2021 18.10p 18.75p 18.00p 18.38p 430967
21/10/2021 18.15p 19.19p 18.10p 18.90p 137221
20/10/2021 18.10p 18.75p 18.00p 18.10p 671917
19/10/2021 18.10p 18.50p 18.10p 18.10p 222106
18/10/2021 18.50p 19.15p 18.10p 18.25p 404976
15/10/2021 18.55p 19.00p 18.20p 18.20p 254008
14/10/2021 18.90p 19.05p 18.48p 18.65p 156091
13/10/2021 19.00p 19.30p 18.38p 18.50p 645028
12/10/2021 19.05p 19.45p 18.43p 19.00p 483674
11/10/2021 19.00p 19.35p 18.57p 19.05p 932533
08/10/2021 19.00p 19.29p 18.15p 19.05p 619512
07/10/2021 18.65p 19.00p 18.05p 18.70p 823718
06/10/2021 18.05p 18.47p 17.00p 17.50p 615095
05/10/2021 18.00p 18.62p 17.85p 18.00p 661035
04/10/2021 18.25p 18.25p 17.78p 18.00p 768102
01/10/2021 18.25p 18.90p 18.14p 18.30p 593727
30/09/2021 18.15p 19.27p 17.83p 18.40p 1068673
29/09/2021 18.20p 19.35p 18.10p 18.10p 316588
28/09/2021 18.75p 19.50p 18.41p 19.50p 115473
27/09/2021 19.45p 19.50p 18.27p 19.10p 250729
24/09/2021 19.00p 19.25p 18.50p 18.50p 358318
23/09/2021 19.10p 20.30p 19.10p 19.30p 601859

*Close Price adjusted for both dividends and splits