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
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
12/07/2022 83.00p 84.90p 82.60p 83.00p 22847
11/07/2022 82.00p 83.00p 81.00p 83.00p 26034
08/07/2022 82.00p 82.10p 82.00p 82.00p 259
07/07/2022 81.50p 83.00p 80.90p 82.00p 25231
06/07/2022 81.50p 81.50p 80.00p 81.50p 1000
05/07/2022 81.50p 83.00p 80.90p 81.50p 1338
04/07/2022 81.50p 83.00p 81.50p 81.50p 8
01/07/2022 84.00p 84.00p 80.00p 81.50p 4368
30/06/2022 84.00p 84.00p 81.00p 84.00p 7106
29/06/2022 84.50p 84.50p 83.00p 84.00p 12586
28/06/2022 86.50p 86.50p 84.00p 84.50p 8829
27/06/2022 84.00p 87.00p 83.00p 86.50p 10427
24/06/2022 84.00p 84.89p 84.00p 84.00p 90
23/06/2022 84.00p 84.89p 83.00p 84.00p 10038
22/06/2022 87.00p 90.00p 83.00p 84.00p 41511
21/06/2022 85.50p 88.00p 85.08p 86.50p 14853
20/06/2022 81.50p 85.00p 80.55p 84.50p 44382
17/06/2022 80.50p 81.45p 80.50p 80.50p 707
16/06/2022 84.50p 85.45p 77.00p 80.50p 15031
15/06/2022 77.50p 85.52p 77.50p 84.50p 29288
14/06/2022 81.00p 81.00p 76.25p 77.50p 34458
13/06/2022 81.50p 81.50p 81.00p 81.00p 0
10/06/2022 82.50p 82.50p 80.00p 81.50p 7647
09/06/2022 86.00p 86.00p 80.10p 82.50p 25736
08/06/2022 91.50p 91.50p 85.00p 86.00p 13915
07/06/2022 91.50p 91.50p 90.00p 91.50p 300
06/06/2022 91.50p 91.50p 90.06p 91.50p 1722
03/06/2022 88.00p 94.00p 88.00p 91.50p 130525
02/06/2022 88.00p 94.00p 88.00p 91.50p 130525
01/06/2022 88.00p 94.00p 88.00p 91.50p 100525
31/05/2022 86.50p 89.00p 85.08p 87.50p 24439
30/05/2022 81.00p 86.00p 81.00p 86.00p 71515
27/05/2022 73.00p 81.90p 73.00p 81.00p 51723
26/05/2022 76.00p 76.00p 72.15p 73.00p 58644
25/05/2022 78.00p 78.00p 76.00p 76.00p 20458
24/05/2022 76.00p 78.00p 76.00p 78.00p 26669
23/05/2022 77.50p 79.00p 75.15p 76.00p 72167
20/05/2022 80.50p 81.00p 77.50p 77.50p 88004
19/05/2022 82.50p 85.00p 80.50p 80.50p 16694
18/05/2022 83.00p 83.70p 81.00p 82.50p 4358
17/05/2022 86.50p 87.00p 80.15p 83.00p 20340
16/05/2022 86.50p 86.50p 85.15p 86.50p 24
13/05/2022 86.50p 86.50p 85.15p 86.50p 1034
12/05/2022 80.00p 86.56p 79.30p 86.50p 31379
11/05/2022 88.00p 88.00p 80.15p 81.00p 28289
10/05/2022 88.00p 91.50p 85.81p 88.00p 48851
09/05/2022 85.50p 89.67p 85.00p 88.00p 17192
06/05/2022 91.50p 91.50p 85.00p 85.50p 41666
05/05/2022 93.50p 93.50p 91.50p 92.50p 10311
04/05/2022 93.50p 96.00p 93.20p 93.50p 40314
03/05/2022 101.50p 103.00p 91.00p 93.50p 60833
02/05/2022 101.50p 102.90p 100.00p 101.50p 4969
29/04/2022 101.50p 102.90p 100.00p 101.50p 4969
28/04/2022 102.50p 103.00p 99.00p 101.50p 18329
27/04/2022 108.50p 110.00p 100.50p 102.50p 19762
26/04/2022 112.50p 112.50p 107.00p 108.50p 33524
25/04/2022 112.50p 113.00p 111.03p 112.50p 2023
22/04/2022 112.50p 112.80p 110.25p 112.50p 17438
21/04/2022 113.00p 114.00p 111.00p 112.50p 24712
20/04/2022 112.00p 113.40p 111.00p 113.00p 39771
19/04/2022 113.00p 113.70p 111.00p 112.00p 12772
18/04/2022 113.00p 113.90p 111.00p 113.00p 11642
15/04/2022 113.00p 113.90p 111.00p 113.00p 11642
14/04/2022 113.00p 113.90p 111.00p 113.00p 11642
13/04/2022 114.00p 114.50p 111.44p 113.00p 9318
12/04/2022 114.50p 116.65p 110.00p 114.00p 103766
11/04/2022 111.50p 116.70p 111.50p 114.50p 43395
08/04/2022 112.00p 113.70p 110.00p 111.50p 21550
07/04/2022 112.00p 113.00p 111.00p 111.00p 22552
06/04/2022 106.00p 114.50p 106.00p 112.00p 76628
05/04/2022 106.00p 107.00p 106.00p 106.00p 9
04/04/2022 109.00p 110.00p 105.00p 106.00p 77502
01/04/2022 108.50p 114.00p 107.00p 108.00p 153020
31/03/2022 96.50p 108.00p 95.30p 107.50p 120294
30/03/2022 89.00p 98.00p 89.00p 96.50p 120895
29/03/2022 91.00p 91.70p 88.78p 89.00p 14730
28/03/2022 87.50p 97.20p 87.50p 91.00p 208050
25/03/2022 82.00p 85.90p 81.00p 84.00p 48509
24/03/2022 80.50p 83.00p 80.50p 82.00p 11743
23/03/2022 78.50p 82.75p 78.50p 80.50p 80618
22/03/2022 77.50p 79.85p 77.50p 78.50p 31280
21/03/2022 77.00p 79.00p 77.00p 77.50p 8014
18/03/2022 77.00p 77.96p 75.60p 77.00p 18705
17/03/2022 77.00p 77.00p 77.00p 77.00p 0
16/03/2022 75.50p 77.00p 72.00p 77.00p 39083
15/03/2022 76.00p 78.00p 73.00p 75.50p 9793
14/03/2022 76.00p 77.70p 74.08p 76.00p 14386
11/03/2022 76.00p 77.70p 74.55p 76.00p 3055
10/03/2022 76.50p 78.00p 74.00p 76.00p 12070
09/03/2022 73.50p 77.90p 73.00p 73.00p 36332

*Close Price adjusted for both dividends and splits