Brighton Pier Group (The) (PIER) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brighton Pier Group (The)

Date Open High Low Close* Volume
01/05/2025 8.50p 15.00p 7.00p 11.50p 350434
30/04/2025 10.00p 10.00p 7.00p 9.75p 132434
29/04/2025 9.00p 11.80p 7.25p 10.00p 225563
28/04/2025 9.00p 11.00p 7.00p 9.00p 257509
25/04/2025 7.75p 9.00p 6.58p 8.80p 196687
24/04/2025 7.75p 9.00p 6.50p 7.75p 169583
23/04/2025 10.00p 11.00p 7.50p 9.20p 432475
22/04/2025 12.75p 13.50p 10.00p 10.00p 83711
17/04/2025 12.75p 13.50p 12.45p 12.75p 209306
16/04/2025 12.50p 13.70p 12.00p 12.75p 209021
15/04/2025 12.50p 14.00p 11.48p 12.50p 294547
14/04/2025 11.00p 14.00p 10.00p 12.50p 126496
11/04/2025 12.00p 13.00p 10.21p 11.00p 44758
10/04/2025 11.50p 13.00p 11.00p 12.00p 53904
09/04/2025 11.50p 12.90p 10.58p 11.50p 31450
08/04/2025 12.75p 14.00p 10.00p 13.30p 132322
07/04/2025 11.50p 14.50p 10.00p 12.75p 758856
04/04/2025 12.25p 14.00p 10.00p 11.50p 276705
03/04/2025 6.25p 16.00p 6.25p 12.50p 1179371
02/04/2025 5.50p 12.00p 5.10p 6.75p 603832
01/04/2025 17.15p 17.28p 17.00p 17.15p 1588
31/03/2025 17.15p 17.15p 17.00p 17.15p 5
28/03/2025 17.15p 17.30p 17.00p 17.15p 364
27/03/2025 17.25p 17.50p 17.00p 17.15p 58114
26/03/2025 18.50p 18.50p 17.00p 17.25p 98499
25/03/2025 18.25p 19.00p 18.00p 18.50p 11064
24/03/2025 18.25p 18.49p 18.06p 18.25p 55283
21/03/2025 18.50p 18.99p 18.12p 18.25p 625
20/03/2025 18.75p 19.26p 18.10p 18.50p 32975
19/03/2025 18.75p 19.50p 18.75p 18.75p 25
18/03/2025 20.50p 21.00p 18.22p 18.75p 83057
17/03/2025 20.50p 20.50p 20.15p 20.50p 5000
14/03/2025 20.50p 20.80p 20.50p 20.50p 4754
13/03/2025 22.50p 22.50p 20.50p 20.50p 2251
12/03/2025 23.50p 24.40p 21.45p 22.50p 252
11/03/2025 23.50p 24.00p 23.06p 23.50p 15344
10/03/2025 23.50p 23.96p 23.00p 23.50p 34
07/03/2025 23.50p 23.50p 23.00p 23.50p 50
06/03/2025 23.50p 23.96p 23.00p 23.00p 4368
05/03/2025 24.00p 24.10p 23.50p 23.50p 780
04/03/2025 23.50p 23.75p 23.00p 23.50p 125728
03/03/2025 23.50p 24.00p 23.50p 24.00p 450
28/02/2025 23.50p 23.50p 23.00p 23.50p 11000
27/02/2025 23.50p 23.97p 23.50p 23.50p 58605
26/02/2025 23.50p 24.00p 23.00p 23.50p 48004
25/02/2025 24.00p 24.60p 23.00p 23.80p 54004
24/02/2025 24.00p 25.00p 24.00p 24.00p 44
21/02/2025 24.00p 24.50p 24.00p 24.00p 400
20/02/2025 23.50p 24.90p 22.18p 24.00p 9352
19/02/2025 23.00p 24.00p 23.00p 23.50p 3035
18/02/2025 23.50p 25.20p 22.00p 23.00p 10360
17/02/2025 23.50p 23.50p 22.18p 23.50p 4000
14/02/2025 23.50p 23.50p 22.00p 23.50p 31250
13/02/2025 23.50p 24.25p 23.50p 23.50p 824
12/02/2025 23.50p 24.95p 23.50p 23.50p 200
11/02/2025 23.50p 23.50p 23.50p 23.50p 0
10/02/2025 23.50p 24.95p 22.21p 23.50p 9049
07/02/2025 23.50p 24.54p 23.50p 23.50p 5
06/02/2025 23.50p 24.95p 23.50p 23.50p 183
05/02/2025 23.50p 23.50p 22.18p 23.50p 2500
04/02/2025 23.50p 23.50p 23.50p 23.50p 0
03/02/2025 23.50p 24.95p 23.50p 23.50p 4
31/01/2025 23.50p 25.00p 23.50p 23.50p 648
30/01/2025 23.50p 23.50p 23.50p 23.50p 0
29/01/2025 23.50p 25.00p 22.00p 23.50p 837
28/01/2025 23.50p 24.54p 23.50p 23.50p 947
27/01/2025 23.50p 24.70p 23.40p 23.50p 15147
24/01/2025 23.50p 23.50p 23.50p 23.50p 0
23/01/2025 23.50p 24.95p 22.18p 23.50p 18427
22/01/2025 23.50p 24.90p 22.00p 23.50p 528
21/01/2025 23.50p 25.09p 23.50p 23.50p 1000
20/01/2025 23.50p 23.50p 22.00p 23.50p 7
17/01/2025 23.50p 25.09p 22.18p 23.50p 2206
16/01/2025 21.00p 23.96p 21.00p 23.50p 29292
15/01/2025 23.00p 23.88p 20.44p 21.00p 39696
14/01/2025 23.00p 23.88p 22.10p 23.00p 7951
13/01/2025 22.50p 24.00p 22.12p 23.00p 3697
10/01/2025 23.50p 24.00p 20.46p 22.50p 122705
09/01/2025 29.50p 30.00p 23.11p 23.50p 76857
08/01/2025 31.00p 32.00p 29.00p 30.20p 26839
07/01/2025 31.00p 31.00p 30.00p 31.00p 5000
06/01/2025 31.00p 31.00p 31.00p 31.00p 0
03/01/2025 31.50p 31.50p 30.00p 31.00p 13
02/01/2025 31.50p 32.15p 31.50p 31.50p 1447
31/12/2024 31.50p 32.15p 31.50p 31.50p 3
30/12/2024 31.50p 32.50p 30.41p 31.50p 3070
27/12/2024 31.50p 31.50p 31.50p 31.50p 0
24/12/2024 31.50p 33.00p 30.00p 31.50p 134
23/12/2024 31.50p 32.64p 31.50p 31.50p 7733
20/12/2024 31.50p 31.50p 31.50p 31.50p 0
19/12/2024 31.50p 31.50p 31.50p 31.50p 0
18/12/2024 31.50p 31.50p 31.00p 31.50p 15000
17/12/2024 31.50p 31.50p 30.36p 31.50p 6129
16/12/2024 31.50p 31.50p 31.50p 31.50p 0
13/12/2024 31.50p 31.50p 31.50p 31.50p 0
12/12/2024 31.50p 32.64p 31.50p 31.50p 1837
11/12/2024 31.50p 32.64p 30.20p 30.20p 17431
10/12/2024 31.50p 31.50p 30.00p 31.50p 0
09/12/2024 33.00p 34.04p 30.00p 30.00p 71124
06/12/2024 33.00p 33.98p 33.00p 33.00p 6
05/12/2024 33.00p 34.04p 33.00p 33.00p 4071
04/12/2024 33.00p 34.05p 33.00p 33.00p 2821
03/12/2024 33.00p 34.04p 33.00p 33.00p 37302
02/12/2024 32.50p 34.15p 32.00p 33.00p 15746
29/11/2024 32.50p 33.16p 32.50p 32.50p 1563
28/11/2024 31.50p 33.00p 31.50p 32.50p 2268
27/11/2024 31.50p 33.00p 31.50p 31.50p 15462
26/11/2024 31.50p 33.00p 31.50p 31.50p 9090
25/11/2024 34.00p 34.80p 32.64p 33.20p 15768
22/11/2024 34.00p 34.33p 34.33p 34.00p 0
21/11/2024 34.00p 35.00p 33.00p 34.00p 2199
20/11/2024 34.00p 34.00p 33.00p 34.00p 1
19/11/2024 34.00p 34.00p 33.04p 34.00p 19
18/11/2024 34.00p 34.33p 34.00p 34.00p 0
15/11/2024 34.00p 34.33p 33.20p 34.00p 717
14/11/2024 34.00p 34.33p 34.00p 34.00p 0
13/11/2024 34.00p 34.00p 33.04p 34.00p 59
12/11/2024 34.00p 35.00p 33.00p 34.00p 7449
11/11/2024 34.00p 34.00p 34.00p 34.00p 0
08/11/2024 34.00p 34.10p 34.00p 34.00p 13
07/11/2024 34.00p 34.00p 33.20p 34.00p 2218
06/11/2024 34.00p 34.10p 33.20p 34.00p 409
05/11/2024 34.00p 34.00p 33.80p 34.00p 2958
04/11/2024 34.00p 35.00p 33.20p 34.00p 170
01/11/2024 34.00p 34.00p 33.20p 34.00p 1000
31/10/2024 34.00p 35.00p 34.00p 34.00p 5050
30/10/2024 34.00p 35.00p 33.04p 34.00p 3200
29/10/2024 34.00p 35.00p 34.00p 34.00p 2
28/10/2024 34.00p 34.00p 33.75p 34.00p 16283
25/10/2024 34.00p 34.50p 34.00p 34.00p 0
24/10/2024 34.00p 34.50p 34.00p 34.00p 0
23/10/2024 34.00p 34.00p 33.80p 34.00p 5917
22/10/2024 34.00p 34.00p 33.00p 34.00p 23000
21/10/2024 34.00p 34.00p 33.21p 34.00p 809
18/10/2024 34.00p 34.10p 34.00p 34.00p 3168
17/10/2024 34.00p 34.00p 33.21p 34.00p 1000
16/10/2024 34.00p 35.80p 34.00p 34.00p 0
15/10/2024 34.00p 35.80p 33.00p 35.80p 1861
14/10/2024 34.00p 34.10p 33.00p 34.00p 4050
11/10/2024 34.00p 35.00p 33.04p 34.00p 28
10/10/2024 34.00p 34.00p 33.06p 34.00p 54
09/10/2024 34.00p 34.00p 33.00p 34.00p 5000
08/10/2024 34.00p 34.10p 34.00p 34.00p 13
07/10/2024 34.00p 34.50p 34.00p 34.00p 0
04/10/2024 34.00p 35.00p 34.00p 34.00p 5
03/10/2024 34.00p 35.00p 33.00p 33.00p 1185
02/10/2024 34.00p 34.10p 33.04p 34.00p 3116
01/10/2024 33.50p 34.47p 32.18p 34.00p 14306
30/09/2024 32.00p 35.00p 30.60p 33.50p 28196
27/09/2024 35.50p 35.50p 35.25p 35.50p 0
26/09/2024 35.50p 35.89p 35.50p 35.50p 6300
25/09/2024 35.50p 35.50p 35.25p 35.50p 0
24/09/2024 36.00p 36.00p 35.00p 35.50p 8544
23/09/2024 36.00p 36.94p 35.00p 36.00p 10030
20/09/2024 36.00p 36.00p 35.89p 36.00p 1543
19/09/2024 36.00p 36.00p 35.00p 36.00p 28751
18/09/2024 36.50p 36.75p 36.00p 36.00p 6017
17/09/2024 36.50p 37.00p 36.50p 36.50p 1240
16/09/2024 36.50p 36.89p 36.20p 36.50p 2052
13/09/2024 36.50p 36.50p 36.33p 36.50p 0
12/09/2024 36.50p 36.95p 36.00p 36.50p 7790
11/09/2024 36.50p 36.95p 36.00p 36.50p 17017
10/09/2024 36.50p 36.95p 36.50p 36.50p 1524
09/09/2024 39.50p 40.00p 36.00p 36.50p 23045
06/09/2024 39.50p 39.50p 39.00p 39.50p 9000
05/09/2024 39.50p 39.89p 39.00p 39.50p 1563
04/09/2024 39.50p 39.50p 39.50p 39.50p 0
03/09/2024 39.50p 39.50p 39.00p 39.50p 10
02/09/2024 39.50p 40.00p 39.20p 39.50p 4244
30/08/2024 40.00p 40.00p 39.20p 39.50p 151
29/08/2024 40.50p 40.50p 39.00p 40.00p 1027
28/08/2024 40.50p 40.50p 40.50p 40.50p 0
27/08/2024 40.50p 40.88p 40.50p 40.50p 1821
23/08/2024 42.00p 42.00p 40.11p 41.00p 5810
22/08/2024 42.00p 42.48p 42.00p 42.00p 6371
21/08/2024 42.50p 43.00p 41.00p 42.00p 5543
20/08/2024 43.50p 45.00p 42.10p 43.00p 14713
19/08/2024 41.50p 45.00p 41.00p 44.00p 95999
16/08/2024 41.00p 42.16p 41.00p 41.50p 5584
15/08/2024 41.00p 41.89p 40.11p 41.00p 2509
14/08/2024 39.50p 41.89p 39.50p 41.00p 8734
13/08/2024 38.50p 40.00p 38.50p 39.50p 18345
12/08/2024 38.50p 39.25p 38.50p 38.50p 0
09/08/2024 38.00p 40.00p 37.78p 38.50p 21210
08/08/2024 38.00p 39.36p 38.00p 38.00p 11
07/08/2024 38.00p 38.67p 38.00p 38.00p 0
06/08/2024 38.00p 39.40p 38.00p 38.00p 1952
05/08/2024 38.00p 39.25p 36.00p 38.00p 22774
02/08/2024 38.00p 39.00p 36.00p 38.00p 6879
01/08/2024 38.50p 39.46p 36.10p 38.00p 16603
31/07/2024 36.00p 39.52p 36.00p 38.50p 10482
30/07/2024 34.00p 37.19p 33.00p 36.00p 5136
29/07/2024 33.50p 37.00p 33.00p 36.40p 20592
26/07/2024 28.00p 35.60p 26.20p 33.50p 104801
25/07/2024 39.50p 39.50p 38.00p 39.50p 10461
24/07/2024 39.50p 40.65p 39.50p 39.50p 3
23/07/2024 40.00p 40.00p 39.00p 39.50p 8500
22/07/2024 40.50p 42.80p 40.00p 40.00p 0
19/07/2024 40.50p 42.80p 39.98p 42.80p 3502
18/07/2024 40.50p 40.50p 39.06p 40.50p 384

*Close Price adjusted for both dividends and splits