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
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
08/03/2024 52.50p 53.00p 52.50p 53.00p 7140
07/03/2024 54.50p 55.00p 52.00p 52.50p 3901
06/03/2024 54.50p 55.00p 54.50p 54.50p 4588
05/03/2024 55.00p 55.33p 54.50p 54.50p 0
04/03/2024 55.00p 55.00p 54.00p 55.00p 4000
01/03/2024 55.00p 55.00p 54.04p 55.00p 9047
29/02/2024 55.00p 55.33p 55.00p 55.00p 0
28/02/2024 55.00p 55.50p 54.00p 55.00p 27175
27/02/2024 55.00p 55.70p 54.06p 55.00p 4070
26/02/2024 55.00p 56.00p 54.04p 55.00p 6213
23/02/2024 55.00p 55.12p 54.00p 55.00p 12283
22/02/2024 55.00p 56.00p 55.00p 55.00p 14599
21/02/2024 55.00p 55.30p 55.00p 55.00p 7345
20/02/2024 54.50p 56.00p 54.00p 55.00p 13326
19/02/2024 54.50p 57.00p 53.06p 54.50p 44128
16/02/2024 54.50p 54.50p 52.00p 54.50p 5
15/02/2024 54.50p 54.50p 54.50p 54.50p 0
14/02/2024 54.50p 55.22p 54.50p 54.50p 10110
13/02/2024 54.00p 55.40p 52.00p 54.50p 10509
12/02/2024 55.50p 55.50p 54.00p 54.00p 1346
09/02/2024 55.50p 55.50p 54.10p 55.50p 2208
08/02/2024 55.50p 60.00p 55.40p 55.50p 12
07/02/2024 55.50p 57.00p 55.40p 55.50p 2495
06/02/2024 55.50p 55.60p 55.40p 55.50p 3784
05/02/2024 56.00p 56.00p 55.00p 55.50p 2050
02/02/2024 56.00p 56.00p 56.00p 56.00p 0
01/02/2024 56.00p 56.00p 56.00p 56.00p 0
31/01/2024 56.00p 56.00p 55.04p 56.00p 2506
30/01/2024 55.00p 56.97p 55.00p 56.00p 16715
29/01/2024 54.50p 55.89p 54.04p 55.00p 5507
26/01/2024 54.00p 54.94p 54.00p 54.50p 28673
25/01/2024 52.50p 55.80p 52.50p 54.00p 40965
24/01/2024 52.00p 54.00p 51.50p 52.50p 14758
23/01/2024 51.50p 53.00p 51.50p 52.00p 26352
22/01/2024 51.50p 51.99p 50.00p 50.00p 45299
19/01/2024 54.00p 54.40p 51.50p 51.50p 131408
18/01/2024 53.00p 55.77p 53.00p 54.00p 163396
17/01/2024 53.00p 54.00p 51.40p 53.00p 109
16/01/2024 53.50p 53.50p 51.22p 53.00p 8065
15/01/2024 53.50p 53.50p 52.45p 53.50p 504
12/01/2024 55.00p 55.00p 49.60p 53.50p 6588
11/01/2024 56.50p 56.50p 54.00p 55.00p 11190
10/01/2024 57.50p 58.00p 55.00p 57.50p 4000
09/01/2024 58.50p 58.50p 56.03p 57.50p 11161
08/01/2024 58.50p 58.70p 58.15p 58.50p 2860
05/01/2024 59.50p 59.50p 58.00p 58.50p 44374
04/01/2024 57.00p 60.98p 57.00p 59.50p 16912
03/01/2024 55.50p 59.00p 55.40p 57.00p 8137
02/01/2024 54.00p 58.40p 54.00p 55.50p 19403
29/12/2023 50.50p 55.55p 50.50p 54.00p 21818
28/12/2023 49.00p 52.27p 48.00p 50.50p 16042
27/12/2023 48.50p 50.92p 48.50p 49.00p 15984
22/12/2023 48.50p 48.50p 47.75p 48.50p 0
21/12/2023 49.50p 49.94p 47.50p 48.50p 19000
20/12/2023 52.50p 52.90p 48.56p 49.50p 35832
19/12/2023 48.50p 54.90p 48.50p 52.50p 39698
18/12/2023 47.50p 50.85p 47.50p 48.50p 16347
15/12/2023 46.50p 50.00p 46.26p 47.50p 19156
14/12/2023 46.00p 48.22p 46.00p 46.50p 33619
13/12/2023 49.00p 52.00p 44.00p 46.00p 55225
12/12/2023 44.00p 52.00p 44.00p 49.00p 26974
11/12/2023 42.30p 44.64p 42.30p 44.00p 11658
08/12/2023 41.00p 42.40p 37.00p 42.30p 57632
07/12/2023 37.20p 41.71p 37.20p 41.00p 61575
06/12/2023 34.50p 37.20p 34.50p 37.20p 66731
05/12/2023 34.00p 35.16p 30.80p 30.80p 9348
04/12/2023 33.50p 34.70p 33.50p 34.00p 12752
01/12/2023 33.50p 34.00p 33.32p 33.50p 6252
30/11/2023 33.50p 34.00p 33.50p 33.50p 4541
29/11/2023 33.50p 34.00p 33.50p 33.50p 58521
28/11/2023 33.00p 34.00p 33.00p 33.50p 47090
27/11/2023 33.50p 33.50p 33.00p 33.00p 4791
24/11/2023 34.00p 34.40p 32.30p 33.50p 11110
23/11/2023 34.00p 34.33p 34.00p 34.00p 0
22/11/2023 34.00p 34.96p 33.10p 34.00p 28973
21/11/2023 34.50p 35.00p 34.00p 34.00p 23155
20/11/2023 34.50p 34.99p 33.40p 34.50p 13352
17/11/2023 34.50p 34.75p 34.00p 34.50p 61499
16/11/2023 35.00p 35.00p 34.00p 34.50p 18282
15/11/2023 34.50p 37.00p 34.00p 35.00p 32130
14/11/2023 36.00p 36.00p 34.00p 35.80p 871
13/11/2023 36.00p 36.00p 35.00p 36.00p 294
10/11/2023 36.50p 37.00p 35.00p 36.00p 1013
09/11/2023 36.50p 36.50p 36.00p 36.50p 982
08/11/2023 36.50p 36.50p 36.00p 36.50p 13
07/11/2023 37.50p 37.50p 35.11p 36.50p 11329
06/11/2023 37.50p 37.50p 36.85p 37.50p 77
03/11/2023 37.50p 39.00p 36.00p 37.50p 6159
02/11/2023 37.50p 37.50p 36.10p 37.50p 509
01/11/2023 37.50p 37.50p 36.00p 37.50p 5000
31/10/2023 37.50p 38.00p 36.00p 37.50p 2895
30/10/2023 37.50p 38.64p 36.00p 37.50p 8681
27/10/2023 37.50p 38.70p 36.06p 37.50p 14013
26/10/2023 37.50p 38.20p 37.50p 37.50p 7374
25/10/2023 37.50p 37.50p 36.06p 37.50p 244
24/10/2023 38.50p 40.00p 37.00p 37.50p 5415
23/10/2023 37.50p 38.50p 36.20p 38.50p 12484
20/10/2023 37.50p 37.50p 36.20p 37.50p 3
19/10/2023 37.50p 37.50p 37.19p 37.50p 4778
18/10/2023 39.50p 40.00p 36.80p 37.50p 22073
17/10/2023 39.50p 39.50p 39.01p 39.50p 450
16/10/2023 39.50p 39.50p 39.50p 39.50p 0
13/10/2023 39.50p 40.00p 39.50p 39.50p 11577
12/10/2023 40.00p 40.00p 39.00p 40.00p 6675
11/10/2023 40.50p 40.50p 39.67p 40.00p 0
10/10/2023 40.50p 42.00p 40.50p 40.50p 353
09/10/2023 40.50p 41.88p 39.00p 40.50p 6573
06/10/2023 40.50p 40.50p 39.03p 40.50p 1960
05/10/2023 39.50p 40.90p 38.20p 40.50p 17312
04/10/2023 39.50p 40.00p 39.50p 39.50p 71
03/10/2023 39.50p 40.15p 39.21p 39.50p 2574

*Close Price adjusted for both dividends and splits