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
25/04/2023 64.00p 66.00p 62.00p 63.50p 16519
24/04/2023 63.50p 66.10p 62.00p 64.00p 71541
21/04/2023 63.00p 65.00p 61.00p 63.00p 7625
20/04/2023 63.50p 65.00p 60.15p 63.00p 12446
19/04/2023 62.25p 66.00p 62.25p 64.00p 31251
18/04/2023 61.50p 62.80p 61.00p 62.25p 16391
17/04/2023 59.50p 62.21p 59.50p 61.50p 16409
14/04/2023 59.50p 61.07p 59.50p 59.50p 10964
13/04/2023 56.50p 60.00p 56.50p 59.50p 40424
12/04/2023 56.00p 58.00p 55.90p 56.50p 6587
11/04/2023 55.50p 57.00p 55.50p 56.00p 34747
06/04/2023 55.50p 56.00p 55.00p 55.50p 137
05/04/2023 55.75p 56.14p 55.00p 55.50p 17827
04/04/2023 58.00p 58.00p 55.00p 55.75p 12000
03/04/2023 60.50p 62.00p 57.00p 58.00p 13506
31/03/2023 57.20p 62.00p 57.20p 60.50p 33362
30/03/2023 54.50p 58.40p 54.40p 57.20p 46091
29/03/2023 55.00p 56.00p 53.50p 54.50p 17062
28/03/2023 55.00p 55.50p 54.50p 55.00p 21216
27/03/2023 55.50p 56.00p 54.30p 55.00p 3623
24/03/2023 55.50p 55.90p 55.50p 55.50p 5687
23/03/2023 58.00p 58.00p 55.50p 55.50p 12413
22/03/2023 58.00p 58.45p 57.00p 58.00p 315
21/03/2023 58.00p 58.00p 57.00p 58.00p 3487
20/03/2023 58.50p 60.00p 58.50p 58.50p 8001
17/03/2023 58.50p 60.00p 57.50p 58.50p 155
16/03/2023 58.50p 58.50p 57.00p 58.50p 70
15/03/2023 58.50p 60.00p 57.00p 58.50p 5270
14/03/2023 59.50p 59.50p 57.00p 58.50p 1134
13/03/2023 60.50p 61.00p 59.50p 59.50p 5253
10/03/2023 61.50p 61.50p 60.30p 60.50p 983
09/03/2023 60.30p 63.00p 60.07p 61.50p 4064
08/03/2023 60.00p 61.00p 59.90p 60.30p 8252
07/03/2023 58.50p 60.40p 58.06p 60.00p 17970
06/03/2023 57.50p 58.94p 57.30p 58.50p 13544
03/03/2023 59.00p 59.00p 57.00p 57.50p 26530
02/03/2023 59.00p 60.00p 57.98p 59.00p 14257
01/03/2023 59.00p 60.00p 59.00p 59.00p 10
28/02/2023 59.00p 59.00p 59.00p 59.00p 0
27/02/2023 59.00p 60.00p 58.04p 59.00p 1007
24/02/2023 59.00p 59.00p 58.00p 59.00p 2101
23/02/2023 58.50p 60.00p 57.10p 59.00p 20220
22/02/2023 60.50p 61.00p 58.00p 58.50p 45286
21/02/2023 62.50p 62.50p 60.00p 60.50p 12107
20/02/2023 61.50p 63.00p 61.50p 62.50p 31623
17/02/2023 61.00p 63.00p 60.44p 61.50p 22020
16/02/2023 61.00p 62.00p 60.00p 61.00p 5592
15/02/2023 68.00p 69.00p 58.33p 61.00p 119095
14/02/2023 68.50p 69.00p 68.50p 68.50p 12
13/02/2023 68.50p 69.00p 68.02p 68.50p 1689
10/02/2023 68.50p 69.00p 67.04p 68.50p 7164
09/02/2023 68.50p 70.00p 67.06p 68.50p 4791
08/02/2023 65.70p 70.00p 64.00p 68.50p 37549
07/02/2023 65.70p 66.00p 65.50p 65.70p 2531
06/02/2023 65.70p 65.70p 65.56p 65.70p 350
03/02/2023 65.50p 68.00p 65.50p 65.70p 14141
02/02/2023 68.00p 68.96p 64.05p 65.50p 42859
01/02/2023 72.50p 74.00p 68.00p 68.00p 17208
31/01/2023 71.00p 73.01p 71.00p 72.50p 8746
30/01/2023 70.00p 72.00p 70.00p 71.00p 3350
27/01/2023 66.50p 70.00p 66.00p 70.00p 33619
26/01/2023 66.50p 66.50p 66.10p 66.50p 2000
25/01/2023 68.50p 68.50p 66.00p 66.50p 19933
24/01/2023 68.50p 69.00p 68.02p 68.50p 3150
23/01/2023 68.50p 69.00p 68.50p 68.50p 35
20/01/2023 71.00p 71.00p 68.50p 68.50p 21436
19/01/2023 75.00p 75.00p 69.50p 71.00p 16780
18/01/2023 75.00p 77.00p 75.00p 75.00p 7
17/01/2023 74.00p 77.00p 73.08p 75.00p 13476
16/01/2023 77.00p 78.00p 73.00p 74.00p 6056
13/01/2023 77.50p 77.50p 76.00p 77.00p 10564
12/01/2023 75.50p 78.90p 75.50p 77.50p 25554
11/01/2023 73.00p 76.55p 73.00p 76.00p 10596
10/01/2023 76.00p 76.00p 72.10p 73.00p 11900
09/01/2023 74.50p 78.00p 73.00p 77.00p 32114
06/01/2023 71.50p 75.00p 71.50p 74.00p 13376
05/01/2023 68.00p 72.70p 68.00p 71.50p 10978
04/01/2023 68.00p 70.00p 66.00p 68.00p 6277
03/01/2023 65.50p 70.00p 64.50p 68.00p 56550
30/12/2022 63.50p 67.28p 62.06p 65.50p 50537
29/12/2022 62.00p 65.00p 62.00p 63.00p 41966
28/12/2022 56.50p 64.00p 56.00p 62.00p 64377
23/12/2022 56.50p 87.00p 56.50p 56.50p 40000
22/12/2022 57.00p 57.00p 56.00p 56.50p 19
21/12/2022 58.00p 58.00p 55.50p 57.00p 13044
20/12/2022 58.50p 59.00p 57.01p 58.00p 573
19/12/2022 58.50p 60.00p 57.00p 58.50p 8764
16/12/2022 58.50p 58.50p 58.50p 58.50p 0
15/12/2022 56.80p 60.87p 56.80p 58.50p 28109
14/12/2022 56.80p 57.00p 56.61p 56.80p 1852
13/12/2022 56.00p 57.90p 56.00p 56.80p 22745
12/12/2022 56.00p 57.00p 56.00p 56.00p 6
09/12/2022 56.50p 56.50p 56.00p 56.00p 7500
08/12/2022 56.50p 56.50p 56.50p 56.50p 0
07/12/2022 56.50p 57.00p 56.00p 56.50p 60
06/12/2022 57.00p 57.00p 56.50p 56.50p 13
05/12/2022 57.50p 58.00p 57.02p 57.50p 1188
02/12/2022 59.00p 59.48p 57.00p 57.50p 11815
01/12/2022 59.00p 59.95p 59.00p 59.00p 567
30/11/2022 59.50p 59.50p 58.06p 59.00p 5045
29/11/2022 63.00p 63.00p 58.06p 59.50p 8191
28/11/2022 63.00p 65.00p 63.00p 63.00p 1
25/11/2022 63.00p 65.00p 63.00p 63.00p 542
24/11/2022 63.00p 63.00p 61.00p 63.00p 17060
23/11/2022 63.00p 65.00p 62.05p 63.00p 1412
22/11/2022 63.00p 64.10p 63.00p 63.00p 6560
21/11/2022 63.00p 65.00p 63.00p 63.00p 61
18/11/2022 63.00p 64.70p 61.00p 63.00p 11539
17/11/2022 63.00p 64.70p 61.08p 63.00p 5281
16/11/2022 63.50p 65.00p 61.00p 63.00p 6006
15/11/2022 61.50p 64.90p 61.50p 63.50p 31308
14/11/2022 60.00p 64.40p 59.55p 61.50p 43793
11/11/2022 59.00p 61.99p 59.00p 60.00p 5081
10/11/2022 58.50p 60.00p 58.50p 59.00p 12500
09/11/2022 58.50p 60.00p 57.00p 58.50p 517
08/11/2022 58.00p 59.85p 58.00p 58.50p 47460
07/11/2022 58.00p 60.00p 56.00p 58.00p 242
04/11/2022 58.00p 60.00p 56.00p 58.00p 194
03/11/2022 56.50p 60.00p 56.50p 58.00p 17129
02/11/2022 57.50p 57.50p 55.00p 56.50p 2600
01/11/2022 57.50p 59.00p 56.06p 57.50p 1014
31/10/2022 57.50p 59.00p 56.00p 57.50p 1546
28/10/2022 57.50p 57.50p 57.50p 57.50p 0
27/10/2022 56.50p 58.85p 55.06p 57.50p 12719
26/10/2022 56.50p 58.00p 56.50p 56.50p 5
25/10/2022 56.50p 57.70p 55.18p 56.50p 7835
24/10/2022 56.50p 58.00p 56.50p 56.50p 2
21/10/2022 59.00p 59.00p 55.50p 56.50p 12053
20/10/2022 59.50p 60.70p 58.00p 59.00p 21332
19/10/2022 59.50p 60.00p 59.50p 59.50p 1
18/10/2022 61.00p 61.00p 59.00p 59.50p 5754
17/10/2022 61.00p 63.00p 59.80p 61.00p 2150
14/10/2022 61.50p 63.00p 60.06p 61.00p 12562
13/10/2022 61.50p 61.50p 60.06p 61.50p 20
12/10/2022 61.50p 61.70p 60.00p 61.50p 581
11/10/2022 60.50p 63.00p 60.00p 61.50p 6133
10/10/2022 58.00p 61.45p 58.00p 60.50p 16767
07/10/2022 58.50p 60.00p 56.00p 58.00p 4017
06/10/2022 59.50p 60.00p 57.10p 58.50p 6066
05/10/2022 55.00p 59.89p 54.40p 59.50p 41279
04/10/2022 55.50p 56.00p 54.00p 55.00p 7651
03/10/2022 55.50p 57.00p 54.25p 55.50p 28001
30/09/2022 55.50p 57.00p 54.00p 55.50p 31797
29/09/2022 56.00p 56.00p 54.60p 55.50p 1500
28/09/2022 60.00p 60.00p 54.50p 56.00p 28872
27/09/2022 58.50p 60.55p 58.00p 60.00p 13059
26/09/2022 68.50p 69.31p 55.60p 58.50p 147400
23/09/2022 74.50p 75.00p 70.10p 70.50p 13706
22/09/2022 74.50p 75.00p 74.00p 74.00p 2014
21/09/2022 74.50p 74.50p 74.00p 74.50p 25735
20/09/2022 76.00p 76.00p 73.00p 74.50p 6010
19/09/2022 76.00p 76.00p 74.10p 76.00p 11
16/09/2022 76.00p 76.00p 74.10p 76.00p 11
15/09/2022 76.00p 78.00p 74.08p 76.00p 4306
14/09/2022 73.00p 76.00p 72.02p 76.00p 36282
13/09/2022 76.50p 77.00p 73.00p 73.50p 35764
12/09/2022 76.50p 77.18p 76.50p 76.50p 12510
09/09/2022 78.00p 78.00p 76.00p 76.50p 4657
08/09/2022 75.00p 78.00p 75.00p 78.00p 22245
07/09/2022 79.00p 79.00p 74.00p 74.00p 13918
06/09/2022 78.50p 79.32p 78.00p 79.00p 6291
05/09/2022 78.50p 80.00p 78.50p 78.50p 3
02/09/2022 74.50p 79.90p 74.50p 78.50p 15241
01/09/2022 74.00p 74.80p 74.00p 74.50p 8365
31/08/2022 74.00p 74.00p 74.00p 74.00p 0
30/08/2022 74.50p 75.00p 74.00p 74.00p 4004
29/08/2022 74.50p 75.00p 74.10p 74.50p 33823
26/08/2022 74.50p 75.00p 74.10p 74.50p 33823
25/08/2022 75.00p 75.00p 74.04p 74.50p 6789
24/08/2022 74.50p 76.00p 74.04p 75.00p 6824
23/08/2022 81.50p 82.70p 74.50p 74.50p 41993
22/08/2022 81.50p 83.00p 80.65p 81.50p 4369
19/08/2022 81.00p 83.00p 80.00p 81.50p 13386
18/08/2022 82.50p 82.50p 80.00p 81.00p 23286
17/08/2022 82.50p 83.00p 81.00p 82.50p 16277
16/08/2022 84.00p 84.00p 81.35p 82.50p 10980
15/08/2022 87.00p 89.00p 83.15p 84.00p 20737
12/08/2022 83.50p 88.40p 82.00p 87.00p 30444
11/08/2022 85.30p 85.30p 82.00p 83.50p 9000
10/08/2022 86.80p 87.60p 84.07p 85.60p 11873
09/08/2022 87.50p 88.20p 86.03p 86.80p 24354
08/08/2022 86.00p 88.50p 84.08p 87.50p 33762
05/08/2022 86.00p 88.00p 84.30p 86.00p 10941
04/08/2022 82.50p 88.90p 82.50p 86.00p 77800
03/08/2022 82.50p 82.68p 82.50p 82.50p 5663
02/08/2022 82.50p 82.70p 81.38p 82.50p 48
01/08/2022 83.50p 84.00p 81.15p 82.50p 23701
29/07/2022 83.50p 86.00p 83.00p 84.00p 43011
28/07/2022 83.50p 85.40p 82.65p 83.50p 53741
27/07/2022 86.00p 86.00p 83.50p 83.50p 12000
26/07/2022 86.00p 89.90p 84.10p 86.50p 241137
25/07/2022 81.00p 82.60p 79.55p 81.50p 17739
22/07/2022 78.50p 81.00p 78.50p 81.00p 72898
21/07/2022 81.00p 83.20p 77.30p 78.50p 38647
20/07/2022 81.00p 81.40p 80.04p 81.00p 8624
19/07/2022 80.50p 82.00p 80.20p 81.00p 43208
18/07/2022 81.00p 81.00p 80.00p 80.50p 46586
15/07/2022 81.00p 81.70p 78.00p 80.50p 4990
14/07/2022 83.00p 83.00p 81.00p 81.00p 27081
13/07/2022 83.00p 85.00p 83.00p 83.00p 2879

*Close Price adjusted for both dividends and splits