1. Share Prices

  2. Pensana PLC (PRE)

68.40p-1.60 (-2.29%)07 Aug 2025, 15:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pensana PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 202571.00p72.43p68.20p70.00p516,881
Aug 5, 202569.80p74.86p67.20p71.00p963,517
Aug 4, 202570.40p71.80p65.21p66.80p621,601
Aug 1, 202570.00p72.80p69.00p69.60p476,041
Jul 31, 202571.00p75.40p70.00p70.00p210,787
Jul 30, 202574.80p75.60p70.20p73.00p788,645
Jul 29, 202575.00p77.60p70.39p71.20p1,084,328
Jul 28, 202581.80p83.60p73.00p75.00p796,069
Jul 25, 202581.00p87.00p78.60p82.40p342,975
Jul 24, 202584.00p85.00p75.60p81.40p1,131,353
Jul 23, 202591.00p91.00p81.45p83.40p494,878
Jul 22, 202590.00p93.00p85.00p85.00p648,141
Jul 21, 202587.00p93.60p83.80p89.80p1,911,838
Jul 18, 202589.00p89.67p81.80p85.80p1,223,905
Jul 17, 202582.00p90.00p78.20p87.40p1,401,593
Jul 16, 202584.00p84.00p79.98p80.20p723,135
Jul 15, 202581.60p85.00p78.60p82.60p1,415,037
Jul 14, 202573.20p83.00p73.20p80.00p1,792,327
Jul 11, 202574.00p81.60p73.20p74.60p1,517,643
Jul 10, 202574.60p77.00p71.20p74.00p919,639
Jul 9, 202567.80p74.00p64.38p72.00p1,591,646
Jul 8, 202562.80p68.00p60.26p64.20p1,105,847
Jul 7, 202561.00p67.00p59.60p60.20p570,891
Jul 4, 202560.00p61.60p58.80p61.00p240,131
Jul 3, 202557.00p61.20p56.80p60.00p700,270
Jul 2, 202559.80p60.20p56.11p57.00p537,177
Jul 1, 202561.00p62.79p58.00p60.80p693,438
Jun 30, 202562.00p63.60p59.40p60.60p456,450
Jun 27, 202563.60p63.60p59.20p61.00p145,985
Jun 26, 202560.00p63.80p58.00p61.00p785,176
Jun 25, 202563.60p65.00p58.00p61.20p1,227,648
Jun 24, 202563.00p66.00p62.40p63.60p700,728
Jun 23, 202568.00p68.60p62.00p62.20p1,406,225
Jun 20, 202568.00p70.80p64.00p65.00p1,136,975
Jun 19, 202560.40p69.00p60.40p68.00p2,397,540
Jun 18, 202560.00p63.00p57.00p62.00p673,514
Jun 17, 202561.00p64.00p58.00p59.00p1,442,574
Jun 16, 202555.00p62.00p55.00p60.80p1,571,849
Jun 13, 202550.40p55.00p49.00p54.60p705,677
Jun 12, 202548.40p50.95p48.40p50.40p601,921
Jun 11, 202552.20p54.40p48.00p49.00p1,204,788
Jun 10, 202554.40p57.00p52.20p52.20p952,370
Jun 9, 202557.00p57.00p51.63p55.30p1,178,687
Jun 6, 202551.00p56.60p48.50p54.00p2,127,186
Jun 5, 202543.00p50.60p41.10p50.00p2,072,164
Jun 4, 202541.50p43.90p40.20p42.20p877,119
Jun 3, 202541.00p44.30p39.20p41.00p2,660,544
Jun 2, 202539.30p40.80p38.10p40.00p854,600
May 30, 202536.70p40.00p36.70p38.00p1,040,332
May 29, 202538.80p38.90p36.10p36.10p644,237
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC373.686.64
Harbour Energy PLC219.407.44
Intercontinental Hotels Group PLC9,216.006.18
Raspberry Pi Holdings PLC425.895.68
Serco Group PLC219.004.58
Wizz Air Holdings PLC1,382.003.83

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC194.44-13.77
Hikma Pharmaceuticals PLC1,764.00-6.37
Babcock International Group PLC954.03-5.17
Bae Systems PLC1,769.00-4.79
Metro Bank Holdings PLC109.00-3.02
Ithaca Energy PLC168.97-3.45