U.S. Markets closed

Pendragon PLC (PDG.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
30.25+0.50 (+1.68%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201729.7530.2529.7530.2530.25515,852
Jul 20, 201730.7531.0029.7529.7529.752,125,669
Jul 19, 201730.7531.0030.5031.0031.00587,435
Jul 18, 201730.0031.0030.0031.0031.00835,340
Jul 17, 201729.5030.5029.5030.0030.004,236,998
Jul 14, 201729.5030.7529.5030.0030.00508,214
Jul 13, 201729.2530.2529.2530.2530.253,579,532
Jul 12, 201730.5030.5029.2530.2530.251,461,478
Jul 11, 201729.7530.7529.7530.2530.252,078,862
Jul 10, 201729.5030.7529.5030.7530.75660,259
Jul 07, 201729.5030.7529.5030.5030.506,004,235
Jul 06, 201729.5030.0028.5029.5029.501,890,898
Jul 05, 201729.7530.0029.7530.0030.001,511,538
Jul 04, 201730.2530.3829.7530.0030.003,839,688
Jul 03, 201731.0031.0029.8130.2530.253,189,025
Jun 30, 201730.7531.0030.5031.0031.001,703,247
Jun 29, 201731.0031.2130.7530.7530.7585,866
Jun 28, 201731.0031.5031.1931.2531.25147,159
Jun 27, 201731.0031.2930.7631.0831.08998,236
Jun 26, 201731.0031.2530.7531.0031.00796,864
Jun 23, 201731.2531.2531.2531.2531.251,119,962
Jun 22, 201730.7531.7530.9531.2531.25620,545
Jun 21, 201731.5031.5030.7531.0031.00447,045
Jun 20, 201730.7531.5030.7431.0031.0013,071,566
Jun 19, 201731.0031.9330.5030.7530.751,561,219
Jun 16, 201731.7532.0030.9431.5031.503,849,583
Jun 15, 201732.0032.7531.0031.0031.005,981,415
Jun 14, 201734.0034.0032.7433.0033.001,912,022
Jun 13, 201735.0035.0033.5034.0034.004,680,272
Jun 12, 201734.5034.5033.5034.2534.256,294,319
Jun 09, 201735.7535.7533.5034.0034.002,433,884
Jun 08, 201735.0035.0034.2534.5034.501,307,888
Jun 07, 201735.2535.2534.2534.5034.501,081,226
Jun 06, 201737.0037.0034.2534.5034.502,286,019
Jun 05, 201737.2537.3036.0036.0036.001,234,426
Jun 02, 201737.5037.5036.2537.0037.002,695,233
Jun 01, 201736.2537.7536.0537.7537.758,658,332
May 31, 201736.5037.0035.5036.2536.2524,104,310
May 30, 201737.2537.7536.5036.7536.755,464,548
May 26, 201738.2539.2536.5037.2537.2512,810,502
May 25, 201736.7539.2536.5039.0039.002,683,099
May 24, 201736.0037.0636.0036.7536.753,304,898
May 23, 201735.7536.7535.7536.0036.002,209,028
May 22, 201735.0035.7534.7035.7535.755,783,291
May 19, 201735.0035.0034.5635.0035.003,060,526
May 18, 201734.7535.2534.7535.0035.001,892,276
May 17, 201735.0035.2534.7534.7534.752,761,598
May 16, 201735.0035.5034.5035.0035.005,825,333
May 15, 201735.0035.3834.2534.5034.501,224,488
May 12, 201736.0036.0034.7535.0035.001,637,405
May 11, 201735.5035.5034.5634.7534.756,252,900
May 10, 201735.5035.7534.6035.5035.50688,655
May 09, 201735.0035.6334.5035.2535.257,045,201
May 08, 201735.2535.8234.9335.2535.255,751,229
May 05, 201734.7535.2534.0035.2535.253,225,188
May 04, 201734.2535.0034.2534.5034.5013,662,348
May 03, 201734.7534.7534.2534.5034.504,768,058
May 02, 201735.0035.2234.0034.7534.752,261,445
Apr 28, 201735.2535.5034.7535.0035.002,227,822
Apr 27, 201734.2535.0334.2535.0035.003,833,936
Apr 26, 201733.5034.0032.7533.7533.751,500,440
Apr 25, 201733.5033.7532.7933.5033.503,727,617
Apr 24, 201732.7533.7532.2833.0033.001,243,299
Apr 21, 201733.0033.0032.2532.2532.25887,653
Apr 20, 201732.7533.2532.2532.7532.754,881,440
Apr 20, 20170.75 Dividend
Apr 19, 201733.0033.2532.2533.0032.252,317,959
Apr 18, 201733.7533.7531.1332.2531.523,282,596
Apr 13, 201734.2534.5033.7533.7532.98481,360
Apr 12, 201734.2534.2533.6334.0033.231,350,996
Apr 11, 201734.7534.7533.7533.7532.98722,153
Apr 10, 201733.7534.4333.5034.2533.472,653,693
Apr 07, 201735.0035.0033.2533.7532.989,404,066
Apr 06, 201733.5034.9833.2533.5032.741,220,606
Apr 05, 201735.2535.2533.7534.0033.231,824,480
Apr 04, 201734.5034.5033.7534.0033.237,277,878
Apr 03, 201735.0035.0034.2534.5033.72841,328
Mar 31, 201734.7535.0034.4835.0034.201,117,838
Mar 30, 201735.0035.0034.0034.5033.72874,039
Mar 29, 201735.0035.0034.3034.7533.96283,084
Mar 28, 201734.7535.0034.5034.7533.96507,240
Mar 27, 201734.7534.8634.2134.5033.72291,995
Mar 24, 201734.5034.8834.3834.7533.965,193,383
Mar 23, 201734.0034.5034.0034.5033.72498,381
Mar 22, 201734.7534.9234.0034.0033.23621,876
Mar 21, 201735.0035.0034.6434.7533.96267,638
Mar 20, 201733.7534.8233.7534.5033.722,165,711
Mar 17, 201735.0035.0034.0034.7533.96635,346
Mar 16, 201734.7535.0033.9434.7533.96930,054
Mar 15, 201735.0035.7634.0034.0033.231,881,192
Mar 14, 201735.2536.5035.0035.0034.20648,927
Mar 13, 201735.0036.2534.7536.0035.187,632,995
Mar 10, 201734.5035.3133.8835.0034.201,718,333
Mar 09, 201732.5035.0032.5035.0034.202,038,795
Mar 08, 201733.5034.2633.0033.2532.49972,493
Mar 07, 201733.7533.7533.0033.2532.49712,629
Mar 06, 201733.7534.2533.0033.5032.742,274,644
Mar 03, 201734.0035.2532.1533.0032.257,592,385
Mar 02, 201734.0034.1033.4034.0033.234,029,799
Mar 01, 201734.2534.7833.8534.0033.236,365,118
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...