livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Pendragon - (PDG) share price history


Pendragon share pricePDG share price tradesPDG Fundamentals watchlistADD to watchlist
Pendragon - (PDG) share price history
Date Open High Low Close Volume
13/02/2024 36.05 36.05 35.00 35.55 773,284
12/02/2024 35.00 35.50 34.65 35.50 1,670,686
09/02/2024 35.50 35.67 34.90 34.90 2,722,691
08/02/2024 34.50 36.34 34.50 35.50 12,625,243
07/02/2024 34.25 35.75 34.25 34.60 999,094
06/02/2024 34.90 35.55 34.85 35.50 1,803,069
05/02/2024 35.15 35.38 34.32 34.60 2,594,506
02/02/2024 35.55 35.73 34.70 34.90 4,105,532
01/02/2024 35.85 36.45 35.25 36.30 1,446,778
31/01/2024 35.50 36.40 35.00 36.35 2,080,088
30/01/2024 34.65 36.15 34.35 36.15 14,203,522
29/01/2024 34.50 34.55 33.87 34.40 507,875
26/01/2024 34.25 34.59 33.76 34.20 699,259
25/01/2024 34.25 34.85 34.25 34.50 774,608
24/01/2024 34.40 34.70 33.70 34.50 5,911,327
23/01/2024 35.10 35.40 34.40 34.40 3,755,483
22/01/2024 34.00 35.20 34.00 34.95 6,577,380
19/01/2024 34.00 34.78 33.30 34.30 62,352,566
18/01/2024 33.35 34.05 33.35 34.00 5,591,452
17/01/2024 33.20 33.65 33.20 33.60 12,378,437
16/01/2024 33.30 33.45 33.18 33.45 3,133,992
15/01/2024 33.25 33.30 33.17 33.30 18,603,612
12/01/2024 33.10 33.25 33.02 33.20 44,521,756
11/01/2024 33.25 33.30 32.79 33.20 5,323,510
10/01/2024 33.25 33.25 33.00 33.20 2,505,204
09/01/2024 33.00 33.20 32.82 33.20 3,548,399
08/01/2024 32.65 32.95 32.65 32.95 2,835,946
05/01/2024 32.95 33.00 32.68 32.95 3,650,545
04/01/2024 32.95 32.95 32.60 32.90 2,584,659
03/01/2024 32.50 32.90 32.50 32.65 4,670,597

Pendragon - (PDG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z