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
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
17/07/2024 40.50p 41.25p 40.50p 40.50p 0
16/07/2024 40.50p 40.50p 39.06p 40.50p 59
15/07/2024 40.50p 40.50p 40.00p 40.50p 14513
12/07/2024 40.50p 40.50p 40.00p 40.50p 2639
11/07/2024 40.50p 41.25p 40.50p 40.50p 0
10/07/2024 40.50p 40.50p 39.00p 40.50p 96
09/07/2024 40.50p 40.50p 39.01p 40.50p 18140
08/07/2024 40.50p 40.56p 40.30p 40.50p 9751
05/07/2024 38.00p 40.64p 38.00p 40.50p 68725
04/07/2024 40.00p 40.00p 37.00p 37.50p 55638
03/07/2024 44.50p 44.50p 41.50p 42.00p 50999
02/07/2024 44.50p 45.00p 44.02p 44.50p 5740
01/07/2024 44.50p 44.89p 44.00p 44.50p 1953
28/06/2024 44.50p 44.50p 44.33p 44.50p 0
27/06/2024 44.50p 44.50p 44.33p 44.50p 0
26/06/2024 44.50p 45.00p 44.00p 44.50p 2
25/06/2024 44.50p 45.00p 44.50p 44.50p 4
24/06/2024 44.50p 45.00p 44.50p 44.50p 1
21/06/2024 44.50p 44.50p 44.33p 44.50p 0
20/06/2024 44.50p 44.50p 43.60p 44.50p 10
19/06/2024 44.50p 45.17p 44.50p 44.50p 6221
18/06/2024 44.50p 45.17p 44.02p 44.50p 46001
17/06/2024 44.50p 44.94p 44.11p 44.50p 6121
14/06/2024 44.50p 44.74p 44.02p 44.50p 1106
13/06/2024 44.50p 44.97p 44.50p 44.50p 10
12/06/2024 44.50p 44.50p 44.11p 44.50p 416
11/06/2024 44.50p 45.17p 44.02p 44.50p 7227
10/06/2024 44.50p 45.17p 44.50p 44.50p 6779
07/06/2024 45.00p 45.63p 44.50p 44.50p 64507
06/06/2024 45.00p 46.00p 44.00p 45.00p 2
05/06/2024 45.00p 45.00p 45.00p 45.00p 0
04/06/2024 45.00p 45.93p 44.00p 45.00p 211
03/06/2024 45.00p 45.00p 44.04p 45.00p 1086
31/05/2024 45.00p 45.38p 45.00p 45.00p 7195
30/05/2024 45.00p 45.58p 44.02p 45.00p 1569
29/05/2024 44.50p 45.59p 42.20p 45.00p 25076
28/05/2024 44.50p 46.00p 43.25p 44.50p 1651
24/05/2024 45.00p 45.45p 43.21p 44.50p 14699
23/05/2024 45.00p 45.96p 45.00p 45.00p 3957
22/05/2024 45.00p 45.62p 44.04p 45.00p 11869
21/05/2024 45.00p 45.70p 45.00p 45.00p 7151
20/05/2024 45.00p 45.70p 44.25p 45.00p 5148
17/05/2024 44.50p 45.70p 44.00p 45.00p 5591
16/05/2024 44.50p 45.45p 43.70p 44.50p 3122
15/05/2024 44.50p 45.45p 44.50p 44.50p 3911
14/05/2024 44.00p 46.00p 43.66p 44.50p 103051
13/05/2024 41.50p 44.80p 41.50p 44.00p 36629
10/05/2024 41.30p 42.00p 40.60p 41.50p 14661
09/05/2024 39.00p 42.00p 39.00p 41.30p 31839
08/05/2024 39.00p 40.00p 38.00p 39.00p 111171
07/05/2024 43.50p 43.50p 43.00p 43.50p 13022
03/05/2024 43.50p 43.50p 43.50p 43.50p 0
02/05/2024 43.50p 43.50p 43.50p 43.50p 0
01/05/2024 43.50p 43.50p 43.25p 43.50p 7761
30/04/2024 44.50p 45.00p 41.62p 43.50p 21229
29/04/2024 44.50p 44.50p 43.20p 44.50p 4031
26/04/2024 44.50p 44.50p 44.25p 44.50p 0
25/04/2024 45.00p 45.00p 44.00p 44.50p 944
24/04/2024 45.00p 45.00p 44.50p 45.00p 0
23/04/2024 45.50p 46.00p 44.00p 45.00p 6504
22/04/2024 45.50p 46.00p 45.02p 45.50p 9
19/04/2024 45.50p 46.00p 45.00p 45.50p 5
18/04/2024 45.50p 45.50p 45.05p 45.50p 5000
17/04/2024 45.50p 45.50p 45.50p 45.50p 0
16/04/2024 45.50p 46.00p 45.00p 45.50p 2384
15/04/2024 45.50p 45.50p 44.80p 45.50p 662
12/04/2024 45.50p 45.50p 45.00p 45.50p 2
11/04/2024 45.50p 45.50p 45.50p 45.50p 0
10/04/2024 45.50p 45.50p 45.38p 45.50p 1
09/04/2024 45.50p 45.50p 44.20p 45.50p 1865
08/04/2024 45.50p 47.00p 45.50p 47.00p 707
05/04/2024 45.50p 45.70p 45.00p 45.50p 1434
04/04/2024 45.50p 46.00p 45.02p 45.50p 18768
03/04/2024 47.50p 48.66p 45.00p 45.50p 30173
02/04/2024 47.00p 49.00p 47.00p 47.50p 15262
28/03/2024 48.50p 49.00p 46.30p 47.00p 45408
27/03/2024 50.00p 50.00p 48.00p 48.50p 10274
26/03/2024 50.50p 51.00p 49.00p 50.00p 12502
25/03/2024 50.50p 50.50p 49.00p 50.50p 4017
22/03/2024 51.00p 53.00p 50.00p 50.50p 2706
21/03/2024 51.00p 51.44p 50.21p 51.00p 7661
20/03/2024 51.50p 51.50p 51.00p 51.00p 1165
19/03/2024 51.50p 53.00p 50.00p 51.00p 525
18/03/2024 51.50p 51.50p 51.44p 51.50p 3087
15/03/2024 51.50p 51.50p 51.50p 51.50p 0
14/03/2024 51.50p 52.25p 50.00p 51.50p 2010
13/03/2024 52.50p 53.00p 48.00p 51.50p 54498
12/03/2024 52.50p 52.50p 50.10p 52.50p 3000
11/03/2024 52.50p 52.98p 52.02p 52.50p 11291

*Close Price adjusted for both dividends and splits