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
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
02/10/2023 39.50p 40.00p 39.50p 39.50p 2124
29/09/2023 38.50p 40.00p 38.00p 39.50p 20421
28/09/2023 38.50p 38.70p 38.50p 38.50p 3108
27/09/2023 38.50p 39.00p 38.50p 38.50p 2
26/09/2023 38.50p 38.50p 38.50p 38.50p 0
25/09/2023 38.00p 40.00p 37.21p 38.50p 96495
22/09/2023 43.00p 43.00p 42.75p 43.00p 1114
21/09/2023 44.00p 44.00p 42.00p 43.00p 56492
20/09/2023 45.00p 45.18p 43.00p 44.00p 15084
19/09/2023 45.00p 45.18p 43.26p 45.00p 3534
18/09/2023 46.00p 47.00p 43.00p 45.00p 2695
15/09/2023 46.00p 46.00p 46.00p 46.00p 0
14/09/2023 46.00p 46.00p 46.00p 46.00p 0
13/09/2023 46.00p 46.00p 44.00p 46.00p 1420
12/09/2023 45.00p 48.00p 44.00p 46.00p 7521
11/09/2023 45.00p 45.00p 44.00p 45.00p 474
08/09/2023 45.00p 45.20p 45.00p 45.00p 11
07/09/2023 45.00p 45.00p 44.96p 45.00p 89
06/09/2023 45.00p 45.00p 45.00p 45.00p 222
05/09/2023 45.00p 45.20p 45.00p 45.00p 8
04/09/2023 46.00p 47.70p 43.10p 45.00p 21683
01/09/2023 46.00p 46.00p 44.16p 46.00p 3000
31/08/2023 46.00p 46.00p 44.15p 46.00p 2000
30/08/2023 45.00p 47.00p 44.10p 46.00p 5452
29/08/2023 45.00p 45.95p 43.00p 45.00p 2237
25/08/2023 45.00p 45.95p 43.36p 45.00p 18867
24/08/2023 45.00p 47.00p 43.04p 45.00p 1023
23/08/2023 45.00p 45.95p 45.00p 45.00p 754
22/08/2023 45.00p 46.00p 43.25p 45.00p 3839
21/08/2023 45.00p 45.00p 44.33p 45.00p 0
18/08/2023 46.00p 48.00p 43.00p 45.00p 2782
17/08/2023 46.00p 46.20p 44.00p 46.00p 4569
16/08/2023 46.00p 46.20p 44.00p 46.00p 22
15/08/2023 46.50p 46.50p 44.00p 46.00p 17
14/08/2023 46.50p 48.00p 43.50p 46.50p 12005
11/08/2023 46.50p 46.50p 46.45p 46.50p 2234
10/08/2023 46.50p 46.90p 45.30p 46.50p 8129
09/08/2023 46.50p 46.90p 46.50p 46.50p 300
08/08/2023 46.50p 46.90p 46.50p 46.50p 2290
07/08/2023 46.50p 47.00p 46.50p 46.50p 561
04/08/2023 46.50p 48.00p 45.26p 46.50p 8662
03/08/2023 46.50p 47.30p 45.00p 46.50p 2892
02/08/2023 46.50p 48.00p 45.11p 47.40p 6761
01/08/2023 47.50p 50.00p 46.00p 49.00p 25364
31/07/2023 47.50p 49.40p 45.41p 47.50p 29842
28/07/2023 47.50p 48.95p 45.21p 47.50p 22188
27/07/2023 47.50p 49.99p 45.10p 47.50p 15917
26/07/2023 42.50p 47.00p 42.13p 46.00p 58184
25/07/2023 38.00p 42.50p 35.00p 42.50p 155380
24/07/2023 57.00p 57.00p 55.80p 57.00p 0
21/07/2023 57.00p 57.00p 55.80p 57.00p 0
20/07/2023 57.00p 58.92p 57.00p 57.00p 8
19/07/2023 57.00p 57.00p 55.60p 57.00p 434
18/07/2023 57.00p 57.00p 55.80p 57.00p 0
17/07/2023 57.00p 57.00p 56.04p 57.00p 48
14/07/2023 57.50p 58.66p 56.00p 57.00p 16210
13/07/2023 56.50p 58.80p 55.00p 57.50p 9989
12/07/2023 56.50p 58.00p 56.50p 58.00p 9952
11/07/2023 56.50p 58.00p 55.60p 56.50p 9256
10/07/2023 56.50p 57.70p 55.45p 56.50p 2174
07/07/2023 56.50p 56.50p 56.20p 56.50p 0
06/07/2023 56.50p 56.50p 56.20p 56.50p 0
05/07/2023 56.50p 58.00p 56.10p 56.50p 1101
04/07/2023 58.50p 59.55p 56.12p 56.50p 13013
03/07/2023 59.00p 60.00p 57.00p 58.50p 5142
30/06/2023 59.00p 61.00p 57.00p 59.00p 5969
29/06/2023 59.00p 59.66p 59.00p 59.00p 5808
28/06/2023 59.00p 61.00p 57.08p 59.00p 272
27/06/2023 59.00p 59.00p 57.00p 59.00p 1744
26/06/2023 59.00p 59.00p 57.08p 59.00p 1100
23/06/2023 59.00p 59.00p 58.00p 59.00p 0
22/06/2023 59.00p 59.77p 59.00p 59.00p 3326
21/06/2023 59.00p 61.00p 57.04p 59.00p 50
20/06/2023 59.00p 59.00p 57.50p 59.00p 2900
19/06/2023 59.00p 61.00p 59.00p 59.00p 2
16/06/2023 59.00p 61.00p 57.00p 61.00p 29028
15/06/2023 59.00p 59.00p 57.08p 59.00p 54
14/06/2023 59.00p 61.00p 57.10p 59.00p 14970
13/06/2023 59.00p 59.90p 57.50p 59.00p 12567
12/06/2023 59.00p 59.00p 58.00p 59.00p 0
09/06/2023 59.00p 59.00p 58.00p 59.00p 0
08/06/2023 59.00p 60.00p 59.00p 59.00p 24
07/06/2023 59.50p 61.00p 59.00p 59.00p 15492
06/06/2023 59.50p 60.80p 58.30p 59.50p 15301
05/06/2023 59.50p 60.80p 58.00p 59.50p 3303
02/06/2023 59.50p 61.00p 59.50p 59.50p 32
01/06/2023 59.50p 59.50p 58.00p 59.50p 251
31/05/2023 59.50p 60.80p 58.00p 59.50p 7059
30/05/2023 57.50p 60.00p 57.00p 59.50p 12680
26/05/2023 55.50p 58.17p 55.50p 57.50p 50119
25/05/2023 57.50p 57.50p 55.02p 55.50p 16783
24/05/2023 57.50p 58.00p 56.00p 57.50p 20450
23/05/2023 57.50p 57.50p 57.50p 57.50p 0
22/05/2023 57.50p 58.00p 57.50p 57.50p 1
19/05/2023 58.50p 59.00p 57.00p 57.50p 10520
18/05/2023 58.50p 60.00p 57.00p 58.50p 15787
17/05/2023 58.50p 59.30p 58.50p 58.50p 5999
16/05/2023 58.50p 59.40p 58.50p 58.50p 16
15/05/2023 59.00p 60.00p 57.00p 58.50p 2513
12/05/2023 59.00p 59.00p 58.35p 59.00p 6716
11/05/2023 59.00p 61.20p 58.35p 59.00p 4747
10/05/2023 58.50p 60.00p 58.00p 59.00p 17828
09/05/2023 58.50p 58.50p 57.00p 58.50p 13745
05/05/2023 58.50p 58.60p 57.25p 58.50p 12039
04/05/2023 58.50p 58.50p 57.15p 58.50p 22000
03/05/2023 61.50p 61.50p 57.00p 58.50p 78028
02/05/2023 63.00p 63.00p 60.70p 61.50p 16207
28/04/2023 63.00p 64.00p 63.00p 63.00p 159
27/04/2023 63.50p 63.90p 62.15p 63.00p 8503
26/04/2023 63.50p 65.00p 62.00p 63.50p 1318

*Close Price adjusted for both dividends and splits