PDG.L - Pendragon PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201911.9012.0511.5411.9411.94157,946
Oct 21, 201911.7011.7011.2011.6011.601,541,763
Oct 18, 201911.2611.5811.1811.4011.407,394,966
Oct 17, 201911.7011.9611.1011.6411.64973,369
Oct 16, 201912.1412.1411.4811.5011.50363,464
Oct 15, 201912.1412.1411.5311.7011.701,496,184
Oct 14, 201911.1812.2010.1711.9811.981,883,728
Oct 11, 201910.2210.9610.1710.9010.904,680,812
Oct 10, 20199.7610.509.7610.5010.503,706,234
Oct 09, 20199.879.989.529.769.764,139,755
Oct 08, 20199.509.909.479.519.514,789,920
Oct 07, 20199.169.659.169.509.502,667,853
Oct 04, 20199.129.459.129.459.45301,149
Oct 03, 20199.109.278.839.109.102,555,437
Oct 02, 20199.099.159.009.009.00749,562
Oct 01, 20199.389.389.109.109.105,964,962
Sep 30, 20199.759.759.119.159.151,827,435
Sep 27, 20199.259.449.109.359.35840,624
Sep 26, 20199.259.719.259.259.25177,272
Sep 25, 20199.259.609.259.479.47659,180
Sep 24, 20199.759.909.299.299.29357,337
Sep 23, 20199.999.999.349.519.51377,455
Sep 20, 20199.6010.489.119.759.757,354,877
Sep 19, 20199.8610.139.619.619.611,285,069
Sep 18, 20199.5010.129.089.809.8010,179,662
Sep 17, 201910.7810.9210.2010.9210.921,711,362
Sep 16, 201910.6210.9410.5210.8010.80447,102
Sep 13, 201910.8010.9010.2510.9010.90418,998
Sep 12, 201911.1411.1410.2210.4410.441,119,001
Sep 11, 201910.4610.4610.0810.1410.142,449,424
Sep 10, 201910.3010.3010.0210.0810.081,289,382
Sep 09, 201910.3210.6210.0010.0010.001,311,877
Sep 06, 201910.7810.7810.0010.6010.60824,348
Sep 05, 201910.2010.6110.0010.5010.501,355,688
Sep 04, 201911.2011.4510.2010.2010.204,138,228
Sep 03, 201910.2610.6010.2610.6010.6067,058
Sep 02, 201910.4810.9710.4710.7810.78448,152
Aug 30, 201910.5011.0010.2010.2010.20780,274
Aug 29, 201910.6411.0010.6010.6010.60344,857
Aug 28, 201910.7810.9810.3610.3610.36445,577
Aug 27, 201911.0011.8010.1410.1410.14340,339
Aug 23, 201910.6611.3410.5010.7210.721,584,277
Aug 22, 201910.5011.0010.5010.8010.80310,476
Aug 21, 201910.7610.7610.5810.7610.76133,716
Aug 20, 201910.6210.7110.4610.6610.66375,982
Aug 19, 201910.4210.7610.3110.4810.48257,228
Aug 16, 201911.0011.2310.4610.4610.46293,407
Aug 15, 201910.5010.9310.5010.7410.74329,720
Aug 14, 201910.4211.0610.4210.7210.721,046,144
Aug 13, 201910.0011.3010.0010.6410.641,037,332
Aug 12, 201911.2012.1310.2610.2610.261,338,284
Aug 09, 201912.3012.3011.2011.2011.20293,301
Aug 08, 201912.0412.5612.0012.0012.00180,155
Aug 07, 201912.0013.9012.0012.2012.20250,524
Aug 06, 201912.0013.5512.0012.5212.52281,003
Aug 05, 201913.0413.0412.2412.5212.52257,755
Aug 02, 201912.5013.4012.1613.4013.40349,599
Aug 01, 201913.4013.7312.0012.0012.00634,833
Jul 31, 201912.0213.0412.0212.9012.901,431,635
Jul 30, 201913.7013.9212.2612.4012.40675,382
Jul 29, 201913.7013.8813.2813.2813.28662,624
Jul 26, 201913.9013.9013.2813.2813.28216,575
Jul 25, 201913.7014.1213.6813.7013.70495,685
Jul 24, 201914.3614.3613.6013.6613.661,600,992
Jul 23, 201914.5014.5213.9014.0014.00850,366
Jul 22, 201913.9814.3413.9814.3014.30884,894
Jul 19, 201914.8214.8213.5413.9413.941,013,542
Jul 18, 201913.5014.5013.5014.2014.201,464,030
Jul 17, 201913.5214.5613.5213.6413.64724,298
Jul 16, 201913.5014.8413.5014.7014.70647,981
Jul 15, 201913.5014.5013.5014.1814.18525,024
Jul 12, 201914.7014.9213.8013.8013.801,327,193
Jul 11, 201914.8015.3814.8015.1515.15490,312
Jul 10, 201914.8015.4414.8015.0015.00344,957
Jul 09, 201914.8615.0014.8214.8214.82308,578
Jul 08, 201915.0615.3615.0615.0815.08503,433
Jul 05, 201914.8415.5014.8415.3215.32505,473
Jul 04, 201914.8615.7014.8415.7015.701,124,858
Jul 03, 201914.5015.3814.5015.3815.38521,978
Jul 02, 201915.9615.9614.5015.2015.202,420,345
Jul 01, 201917.0017.0016.2016.2016.20249,226
Jun 28, 201917.2017.2016.0416.2816.28667,227
Jun 27, 201918.0018.0016.5216.7016.701,181,427
Jun 26, 201917.3817.7417.1017.7017.70315,473
Jun 25, 201918.0018.0817.2618.0018.00460,456
Jun 24, 201919.2019.2017.7817.9417.94840,293
Jun 21, 201917.6819.0617.6619.0619.065,120,508
Jun 20, 201917.2017.5817.2017.3017.30848,224
Jun 19, 201916.8017.6616.8017.4217.421,078,326
Jun 18, 201917.5017.7416.9617.6817.681,885,084
Jun 17, 201917.5017.8817.5017.7017.701,114,909
Jun 14, 201917.9818.4817.8017.9017.901,006,311
Jun 13, 201917.3018.1817.3017.9217.926,851,072
Jun 12, 201918.8818.8816.7618.2018.208,181,043
Jun 11, 201922.6023.2022.6023.0023.001,161,481
Jun 10, 201923.1023.5522.9523.3523.35232,914
Jun 07, 201922.5024.4522.5023.4023.40375,161
Jun 06, 201923.7524.0023.4523.7023.70196,137
Jun 05, 201923.8523.9523.0023.0523.054,709,907
Jun 04, 201923.3523.5022.8523.2523.25818,292
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...