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
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
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

*Close Price adjusted for both dividends and splits