Pendragon (PDG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/12/2020 13.94p 14.10p 13.04p 13.56p 1991817
03/12/2020 13.40p 14.62p 12.74p 13.94p 1762863
02/12/2020 14.00p 14.70p 12.64p 12.64p 1126913
01/12/2020 13.74p 14.30p 13.24p 13.74p 143409
30/11/2020 13.60p 14.10p 12.88p 12.88p 155042
27/11/2020 13.56p 14.58p 12.90p 13.52p 1152842
26/11/2020 14.50p 14.52p 13.84p 13.84p 402607
25/11/2020 13.92p 14.56p 13.40p 13.40p 212696
24/11/2020 13.86p 14.94p 13.20p 14.12p 1579304
23/11/2020 13.58p 13.88p 13.04p 13.53p 608357
20/11/2020 13.54p 13.72p 13.00p 13.36p 508387
19/11/2020 13.50p 13.68p 13.00p 13.00p 5260027
18/11/2020 13.74p 13.92p 13.56p 13.67p 124246
17/11/2020 13.74p 14.18p 13.50p 14.18p 470859
16/11/2020 14.18p 14.24p 13.50p 13.58p 937939
13/11/2020 13.82p 13.88p 13.52p 13.70p 68532
12/11/2020 13.98p 14.16p 13.52p 13.71p 272801
10/11/2020 14.02p 14.02p 13.46p 13.94p 1482325
09/11/2020 12.92p 14.04p 12.36p 14.04p 4194748
06/11/2020 12.94p 13.50p 12.34p 13.50p 279673
05/11/2020 12.90p 13.42p 12.34p 13.00p 372291
04/11/2020 12.82p 13.50p 12.52p 13.50p 211409
03/11/2020 13.10p 13.47p 12.80p 12.90p 374557
02/11/2020 13.50p 13.50p 12.80p 13.16p 462261
30/10/2020 13.30p 13.48p 12.38p 13.00p 723043
29/10/2020 12.52p 13.48p 12.05p 13.14p 1427677
28/10/2020 13.36p 14.00p 12.52p 12.96p 1775628
27/10/2020 15.50p 15.56p 13.36p 13.50p 2472333
26/10/2020 14.62p 15.63p 14.62p 15.00p 2441124
23/10/2020 13.62p 17.84p 13.10p 15.96p 23721680
22/10/2020 11.54p 13.20p 11.31p 13.00p 10687947
21/10/2020 10.66p 10.86p 10.52p 10.60p 14393811
20/10/2020 10.46p 11.29p 10.12p 10.80p 1523805
19/10/2020 10.16p 11.26p 9.51p 10.60p 2413651
16/10/2020 10.00p 10.10p 9.79p 10.04p 755054
15/10/2020 9.50p 10.18p 9.17p 10.00p 1166055
14/10/2020 9.50p 9.62p 9.40p 9.55p 198253
13/10/2020 9.50p 9.75p 9.40p 9.68p 338490
12/10/2020 9.50p 9.70p 9.32p 9.51p 4574719
09/10/2020 9.57p 9.85p 9.35p 9.35p 1068300
08/10/2020 8.88p 9.65p 8.68p 9.56p 41972864
07/10/2020 8.74p 8.90p 8.55p 8.90p 1445312
06/10/2020 8.24p 8.99p 8.05p 8.50p 1733526
05/10/2020 7.60p 8.26p 7.60p 8.26p 868491
02/10/2020 7.87p 8.09p 7.73p 7.90p 1143408
01/10/2020 7.12p 7.93p 7.11p 7.84p 1183247
30/09/2020 7.49p 7.49p 7.00p 7.10p 1329438
29/09/2020 7.60p 8.29p 7.03p 7.46p 2328229
28/09/2020 7.51p 7.71p 7.33p 7.48p 814575
25/09/2020 7.65p 7.97p 7.06p 7.30p 1778128
24/09/2020 7.75p 8.11p 7.52p 7.73p 1245540
23/09/2020 7.61p 9.09p 7.21p 7.79p 1842430
22/09/2020 7.80p 7.80p 7.20p 7.20p 499372
21/09/2020 8.51p 8.71p 7.21p 8.05p 1426764
18/09/2020 9.12p 9.12p 8.18p 8.18p 515402
17/09/2020 9.14p 9.36p 8.50p 8.50p 279565
16/09/2020 9.06p 9.36p 8.51p 8.79p 429506
15/09/2020 9.03p 9.13p 8.50p 9.00p 129378
14/09/2020 9.01p 9.36p 8.50p 8.78p 257568
11/09/2020 8.74p 9.13p 8.51p 8.94p 86687
10/09/2020 9.25p 9.50p 8.99p 8.99p 2956530
09/09/2020 9.12p 9.52p 9.00p 9.27p 477843
08/09/2020 8.96p 9.44p 8.70p 9.12p 1499921
07/09/2020 8.86p 9.15p 8.70p 8.70p 3183921
04/09/2020 8.88p 9.14p 8.70p 8.70p 1353069
03/09/2020 8.14p 9.72p 7.94p 8.90p 7130236
02/09/2020 8.26p 8.39p 8.00p 8.14p 1770134
01/09/2020 8.40p 8.40p 7.70p 8.00p 308490
28/08/2020 8.20p 8.39p 7.70p 7.70p 2562909
27/08/2020 8.01p 8.17p 7.72p 7.85p 580538
26/08/2020 8.11p 8.28p 8.01p 8.08p 2094672
25/08/2020 8.21p 8.46p 8.05p 8.20p 413787
24/08/2020 8.48p 8.82p 8.48p 8.55p 494636
21/08/2020 8.40p 8.82p 7.94p 8.50p 1320781
20/08/2020 7.81p 8.33p 7.60p 8.00p 517701
19/08/2020 7.81p 8.02p 7.41p 7.50p 506908
14/08/2020 8.40p 8.51p 8.00p 8.00p 736925
13/08/2020 8.44p 8.54p 8.00p 8.00p 1040511
12/08/2020 8.46p 8.47p 8.01p 8.40p 282743
11/08/2020 8.17p 8.42p 8.01p 8.33p 184095
10/08/2020 8.06p 8.45p 8.01p 8.10p 537292
07/08/2020 8.22p 8.44p 8.00p 8.00p 825521
06/08/2020 8.20p 8.41p 8.02p 8.41p 84512
05/08/2020 8.47p 8.47p 8.00p 8.47p 186853
04/08/2020 8.11p 8.46p 7.84p 8.00p 621298
31/07/2020 8.00p 8.32p 7.72p 8.32p 586172
30/07/2020 8.00p 8.21p 7.70p 8.00p 810053
29/07/2020 8.06p 8.61p 8.00p 8.09p 206665
28/07/2020 8.28p 8.34p 7.83p 7.83p 433132
24/07/2020 8.57p 8.99p 7.95p 8.00p 874864
23/07/2020 8.47p 9.04p 8.26p 8.60p 498624
22/07/2020 8.71p 9.08p 8.26p 8.26p 160629
21/07/2020 8.26p 8.97p 8.26p 8.74p 607128
20/07/2020 9.90p 10.02p 8.15p 8.82p 1301861
17/07/2020 8.89p 9.37p 8.65p 8.90p 1687556
16/07/2020 8.61p 9.21p 8.47p 8.50p 329414
14/07/2020 9.00p 9.37p 8.44p 8.58p 232860
13/07/2020 9.44p 9.58p 8.86p 9.30p 247552
10/07/2020 9.84p 9.85p 8.88p 8.99p 368824
09/07/2020 9.98p 9.98p 8.86p 9.34p 171135
08/07/2020 9.19p 10.05p 8.86p 9.50p 387075
07/07/2020 8.00p 9.99p 8.00p 9.99p 266390
06/07/2020 9.93p 9.99p 9.39p 9.79p 317513
03/07/2020 9.92p 9.92p 8.93p 9.80p 397677
02/07/2020 9.44p 9.92p 8.48p 9.72p 732562
01/07/2020 8.55p 9.86p 8.55p 8.99p 903759
30/06/2020 9.14p 9.59p 9.00p 9.00p 1281334
29/06/2020 10.10p 10.12p 9.06p 9.42p 800472
26/06/2020 9.37p 10.24p 9.21p 9.21p 347701
24/06/2020 9.63p 10.56p 9.58p 9.84p 603500
23/06/2020 10.94p 11.18p 10.00p 10.38p 469734
22/06/2020 9.80p 11.21p 9.80p 10.22p 501270
19/06/2020 10.40p 11.27p 10.06p 10.42p 2171686
18/06/2020 11.34p 11.34p 10.56p 10.96p 10855250
17/06/2020 11.32p 11.32p 10.70p 10.90p 2312958
16/06/2020 10.80p 11.23p 10.54p 11.00p 1725703
15/06/2020 10.32p 10.60p 9.67p 10.00p 1180321
12/06/2020 11.28p 11.28p 9.65p 10.01p 1188454
11/06/2020 11.00p 11.07p 9.98p 10.40p 1469170
10/06/2020 10.96p 11.00p 9.97p 11.00p 1896618
09/06/2020 9.48p 11.00p 8.88p 11.00p 4305717
08/06/2020 8.59p 9.37p 7.52p 9.37p 2460173
05/06/2020 8.25p 8.70p 8.11p 8.70p 1271120
04/06/2020 8.21p 8.68p 8.06p 8.07p 5145782
03/06/2020 9.04p 9.95p 8.48p 8.48p 3474025
02/06/2020 8.58p 8.79p 8.58p 8.60p 1056356
29/05/2020 8.44p 9.32p 8.21p 8.21p 2673899
27/05/2020 8.50p 9.51p 8.50p 9.03p 7204982
26/05/2020 8.00p 9.79p 7.98p 7.98p 3348786
22/05/2020 7.46p 7.92p 7.46p 7.78p 412738
21/05/2020 7.00p 7.82p 6.97p 7.67p 616372
20/05/2020 7.08p 7.37p 6.75p 7.34p 215503
19/05/2020 7.42p 7.50p 7.00p 7.30p 709405
18/05/2020 6.83p 7.24p 6.83p 7.20p 201756
15/05/2020 7.11p 7.18p 6.91p 7.11p 206210
14/05/2020 7.13p 7.27p 6.76p 7.00p 6504052
13/05/2020 7.15p 7.78p 7.02p 7.15p 589510
12/05/2020 7.04p 7.44p 7.04p 7.15p 798187
11/05/2020 7.15p 7.50p 7.01p 7.01p 668737
07/05/2020 7.64p 8.00p 7.01p 7.60p 644516
06/05/2020 7.85p 7.98p 7.43p 7.65p 867398
05/05/2020 7.40p 7.90p 7.40p 7.62p 419767
04/05/2020 7.21p 7.97p 7.21p 7.61p 626647
01/05/2020 8.40p 8.82p 7.62p 8.18p 1067614
30/04/2020 8.60p 8.65p 7.65p 8.01p 2522148
29/04/2020 7.21p 8.98p 7.21p 8.55p 2098001
28/04/2020 7.00p 7.96p 7.00p 7.49p 989397
27/04/2020 6.90p 7.81p 6.90p 7.14p 642698
24/04/2020 7.19p 7.66p 6.69p 7.66p 803040
23/04/2020 6.76p 7.05p 6.67p 7.00p 555577
22/04/2020 6.91p 7.73p 6.41p 6.82p 808659
21/04/2020 7.06p 7.33p 6.35p 6.50p 438905
20/04/2020 7.05p 7.53p 6.50p 6.74p 478135
17/04/2020 6.00p 6.99p 6.00p 6.80p 1475832
16/04/2020 6.97p 7.50p 6.08p 6.40p 752316
15/04/2020 7.64p 7.64p 6.50p 6.76p 1055323
14/04/2020 7.50p 7.60p 7.14p 7.42p 1014245
09/04/2020 7.36p 8.00p 7.01p 7.12p 1378764
08/04/2020 7.04p 7.43p 6.56p 7.25p 1470706
07/04/2020 6.50p 7.22p 6.08p 7.05p 2764574
06/04/2020 5.83p 6.50p 5.83p 6.48p 1381647
03/04/2020 5.75p 6.25p 5.75p 6.20p 2718523
02/04/2020 5.82p 6.25p 5.82p 6.25p 4645220
01/04/2020 6.49p 6.49p 5.79p 6.00p 2300976
31/03/2020 6.30p 6.30p 5.87p 6.30p 756857
30/03/2020 6.00p 6.30p 5.56p 6.30p 357572
27/03/2020 5.98p 6.46p 5.40p 6.00p 2460127
26/03/2020 5.90p 6.50p 5.47p 6.09p 5774441
25/03/2020 5.72p 5.94p 5.53p 5.73p 1942258
24/03/2020 5.71p 5.89p 5.02p 5.03p 1405702
23/03/2020 4.97p 5.70p 4.94p 5.43p 1411830
20/03/2020 4.94p 5.99p 4.50p 5.20p 11889264
19/03/2020 5.14p 5.59p 4.20p 5.04p 1352376
18/03/2020 4.02p 5.65p 4.02p 5.29p 1868790
17/03/2020 7.24p 8.09p 6.04p 6.04p 1510205
16/03/2020 7.50p 8.45p 7.00p 7.00p 304219
13/03/2020 8.00p 8.39p 7.36p 7.44p 908921
12/03/2020 9.90p 9.90p 7.28p 8.00p 1157382
11/03/2020 10.40p 10.60p 9.46p 9.46p 330306
10/03/2020 10.50p 10.86p 10.28p 10.82p 496462
09/03/2020 12.00p 12.00p 9.82p 9.89p 597238
06/03/2020 12.02p 12.26p 11.62p 11.84p 262629
05/03/2020 11.98p 12.30p 11.58p 11.86p 98163
04/03/2020 11.70p 12.06p 11.56p 11.90p 445392
03/03/2020 11.62p 12.29p 11.50p 12.00p 305516
02/03/2020 12.30p 12.30p 11.77p 12.30p 1358771
28/02/2020 12.20p 12.44p 11.73p 12.00p 3867003
27/02/2020 12.48p 12.50p 11.88p 12.50p 1880138
26/02/2020 12.48p 12.60p 12.20p 12.50p 1446361
25/02/2020 12.32p 12.70p 12.32p 12.50p 1595379
24/02/2020 12.80p 12.90p 12.32p 12.64p 2157186
21/02/2020 12.86p 12.86p 12.56p 12.78p 36459
20/02/2020 12.80p 12.80p 12.50p 12.54p 742969
19/02/2020 12.34p 12.61p 12.34p 12.48p 658291
18/02/2020 12.88p 12.88p 12.44p 12.48p 183915
17/02/2020 12.70p 12.70p 12.50p 12.57p 58947
14/02/2020 12.58p 12.74p 12.58p 12.70p 199470
13/02/2020 12.32p 12.78p 12.32p 12.64p 374815
12/02/2020 12.20p 12.58p 12.20p 12.58p 834997
11/02/2020 12.36p 12.65p 12.28p 12.60p 248643

*Close Price adjusted for both dividends and splits