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
08/03/2022 73.00p 75.00p 72.00p 73.50p 6058
07/03/2022 74.00p 76.00p 71.00p 73.00p 20171
04/03/2022 80.00p 80.00p 72.15p 74.00p 62847
03/03/2022 80.00p 80.00p 78.20p 80.00p 20196
02/03/2022 80.00p 80.00p 78.64p 80.00p 3875
01/03/2022 79.00p 80.00p 77.32p 80.00p 46749
28/02/2022 79.00p 82.12p 77.10p 79.00p 46121
25/02/2022 84.00p 86.00p 77.88p 79.00p 87780
24/02/2022 84.00p 84.00p 82.10p 84.00p 14155
23/02/2022 81.50p 86.00p 80.00p 84.00p 30775
22/02/2022 83.50p 83.50p 80.02p 81.50p 9223
21/02/2022 87.00p 89.00p 83.08p 84.00p 53656
18/02/2022 87.00p 87.40p 85.55p 87.00p 3354
17/02/2022 89.00p 92.00p 87.00p 87.00p 20207
16/02/2022 84.50p 90.00p 84.50p 89.00p 10310
15/02/2022 80.50p 85.00p 80.50p 84.00p 48433
14/02/2022 84.00p 86.00p 78.00p 80.50p 25011
11/02/2022 84.50p 84.92p 83.00p 84.00p 6653
10/02/2022 88.00p 88.00p 81.50p 84.50p 28183
09/02/2022 88.50p 88.50p 86.00p 88.00p 5782
08/02/2022 90.50p 91.00p 86.10p 88.50p 13690
07/02/2022 90.50p 91.50p 89.60p 90.50p 9730
04/02/2022 90.50p 91.88p 90.50p 90.50p 16465
03/02/2022 90.50p 91.90p 90.50p 90.50p 261
02/02/2022 90.50p 91.99p 90.50p 90.50p 25004
01/02/2022 91.00p 92.94p 89.00p 90.50p 52574
31/01/2022 91.00p 92.56p 91.00p 91.00p 58816
28/01/2022 90.50p 93.00p 90.50p 91.00p 42218
27/01/2022 91.50p 93.00p 89.00p 90.50p 28537
26/01/2022 95.00p 96.00p 92.00p 92.50p 32601
25/01/2022 89.00p 95.90p 88.24p 95.00p 45735
24/01/2022 84.50p 91.90p 84.50p 89.00p 179488
21/01/2022 86.50p 87.00p 84.50p 84.50p 17849
20/01/2022 83.50p 87.33p 83.50p 86.50p 51954
19/01/2022 83.50p 85.20p 82.00p 83.50p 40532
18/01/2022 86.50p 89.00p 82.06p 83.50p 78865
17/01/2022 74.50p 88.00p 74.50p 86.00p 155949
14/01/2022 73.50p 76.00p 72.30p 73.50p 7895
13/01/2022 72.50p 74.75p 71.00p 73.50p 7820
12/01/2022 72.50p 73.90p 71.08p 72.50p 2066
10/01/2022 72.00p 73.55p 72.00p 72.00p 5005
07/01/2022 73.00p 73.00p 70.00p 72.00p 15019
06/01/2022 70.00p 74.00p 69.20p 73.00p 43742
05/01/2022 66.50p 70.00p 65.00p 70.00p 11475
04/01/2022 66.50p 68.95p 64.00p 66.50p 21249
03/01/2022 66.50p 66.50p 66.50p 66.50p 0
31/12/2021 66.50p 66.50p 66.50p 66.50p 0
30/12/2021 66.50p 66.50p 64.10p 66.50p 8226
29/12/2021 64.50p 68.00p 64.00p 66.50p 7393
28/12/2021 64.50p 64.50p 62.80p 64.50p 2627
27/12/2021 64.50p 64.50p 62.80p 64.50p 2627
24/12/2021 64.50p 64.50p 62.80p 64.50p 2627
23/12/2021 64.50p 67.00p 64.50p 64.50p 1477
22/12/2021 64.50p 67.00p 62.75p 64.50p 3838
21/12/2021 64.50p 64.50p 64.50p 64.50p 0
20/12/2021 65.00p 67.00p 63.05p 64.50p 11047
17/12/2021 65.00p 65.00p 63.48p 65.00p 320
16/12/2021 67.00p 67.00p 61.82p 65.00p 16695
15/12/2021 69.00p 69.00p 67.00p 67.00p 8353
14/12/2021 70.00p 71.50p 68.00p 69.00p 11598
13/12/2021 70.00p 72.00p 70.00p 70.00p 7067
10/12/2021 73.00p 74.00p 68.66p 70.00p 15604
09/12/2021 73.00p 73.00p 71.96p 73.00p 1000
08/12/2021 70.00p 74.00p 68.15p 73.00p 10610
07/12/2021 70.00p 72.00p 68.15p 70.00p 1623
06/12/2021 70.00p 72.00p 69.25p 70.00p 2708
03/12/2021 70.00p 72.00p 70.00p 70.00p 6634
02/12/2021 70.00p 70.00p 70.00p 70.00p 11000
01/12/2021 69.50p 71.00p 68.00p 70.00p 7010
30/11/2021 67.50p 72.00p 67.50p 68.00p 10664
29/11/2021 67.50p 69.25p 66.75p 67.50p 7592
26/11/2021 74.50p 77.00p 65.70p 67.50p 65521
25/11/2021 74.50p 76.96p 73.88p 75.00p 38905
24/11/2021 70.00p 76.00p 70.00p 74.00p 38168
23/11/2021 68.00p 72.00p 66.08p 70.00p 99240
22/11/2021 71.50p 73.00p 66.00p 70.50p 40918
19/11/2021 74.00p 75.00p 70.00p 71.50p 34707
18/11/2021 74.00p 75.70p 73.00p 74.00p 5003
17/11/2021 74.00p 76.00p 73.00p 74.00p 4183
16/11/2021 74.50p 76.00p 72.00p 74.00p 8992
15/11/2021 74.50p 74.50p 72.26p 74.50p 323
12/11/2021 74.50p 76.00p 72.26p 74.50p 9860
11/11/2021 74.50p 76.25p 72.26p 74.50p 3690
10/11/2021 76.50p 77.70p 73.00p 74.50p 30448
09/11/2021 71.00p 78.00p 71.00p 76.50p 102103
08/11/2021 76.50p 78.00p 69.00p 71.00p 50713
05/11/2021 75.50p 78.13p 73.90p 76.50p 23253
04/11/2021 75.00p 76.50p 73.00p 75.50p 47667
03/11/2021 71.00p 77.80p 70.55p 75.00p 122787
02/11/2021 72.00p 72.90p 70.00p 71.00p 40999
01/11/2021 77.50p 83.00p 72.00p 72.00p 146896
29/10/2021 67.50p 79.00p 66.00p 66.00p 31950
28/10/2021 67.50p 70.00p 66.35p 67.50p 6143
27/10/2021 67.50p 70.30p 66.01p 67.50p 31529
26/10/2021 67.50p 70.00p 65.50p 67.50p 14256
25/10/2021 68.50p 70.00p 65.00p 67.50p 47219
22/10/2021 68.50p 69.00p 67.52p 68.50p 3656
21/10/2021 68.50p 69.00p 68.50p 68.50p 2885
20/10/2021 68.50p 68.50p 67.52p 68.50p 25024
19/10/2021 68.50p 69.00p 67.36p 68.50p 7195
18/10/2021 70.00p 72.00p 67.00p 68.50p 13447
15/10/2021 70.50p 72.00p 67.77p 70.00p 27181
14/10/2021 72.50p 74.03p 67.02p 70.50p 56633
13/10/2021 72.50p 74.24p 70.10p 72.50p 47617
12/10/2021 66.00p 74.75p 66.00p 72.50p 69888
11/10/2021 62.50p 69.23p 62.50p 66.00p 117644
08/10/2021 60.50p 67.90p 60.00p 62.50p 202945
07/10/2021 48.50p 53.50p 47.00p 53.50p 55513
06/10/2021 55.00p 55.00p 48.20p 48.50p 60962
05/10/2021 58.00p 58.00p 54.00p 55.00p 12635
04/10/2021 58.00p 58.72p 58.00p 58.00p 2855
01/10/2021 59.00p 61.00p 55.00p 58.00p 11957
30/09/2021 60.00p 60.00p 56.50p 59.00p 3939
29/09/2021 60.00p 60.50p 60.00p 60.00p 31
28/09/2021 61.50p 62.00p 58.00p 59.50p 14441
27/09/2021 63.00p 63.00p 59.25p 61.50p 51266
24/09/2021 63.00p 65.00p 62.00p 63.00p 22712
23/09/2021 63.50p 64.75p 62.00p 63.00p 2219
22/09/2021 63.50p 64.75p 62.24p 63.50p 1534
21/09/2021 64.50p 64.85p 62.00p 63.50p 3130
20/09/2021 65.00p 66.00p 62.25p 64.50p 11425
17/09/2021 65.00p 66.44p 65.00p 65.00p 15051
16/09/2021 65.00p 65.00p 63.00p 65.00p 7000
15/09/2021 65.50p 65.50p 64.15p 65.00p 3497
14/09/2021 66.00p 66.56p 64.16p 65.50p 8859
13/09/2021 65.00p 67.00p 64.03p 66.00p 14865
10/09/2021 67.00p 68.00p 65.00p 65.00p 11534
09/09/2021 67.00p 67.00p 65.00p 67.00p 18636
08/09/2021 65.50p 68.35p 64.00p 67.00p 41675
07/09/2021 65.50p 67.15p 65.50p 65.50p 1780
06/09/2021 65.50p 65.80p 63.33p 65.50p 31
03/09/2021 65.50p 65.50p 63.25p 65.50p 6634
02/09/2021 66.00p 68.00p 63.00p 65.50p 17611
01/09/2021 66.00p 66.00p 64.60p 66.00p 13211
31/08/2021 66.00p 66.00p 64.20p 66.00p 5008
30/08/2021 66.00p 66.00p 64.20p 66.00p 3362
27/08/2021 66.00p 66.00p 64.20p 66.00p 3362
26/08/2021 66.00p 66.00p 64.10p 66.00p 324
25/08/2021 64.00p 66.00p 64.00p 66.00p 34722
24/08/2021 64.00p 64.40p 63.00p 64.00p 13483
23/08/2021 64.00p 64.40p 63.02p 64.00p 13474
20/08/2021 66.00p 68.00p 63.00p 64.00p 14264
19/08/2021 66.00p 66.00p 63.00p 66.00p 9862
18/08/2021 66.00p 66.00p 64.04p 66.00p 11176
17/08/2021 66.50p 68.00p 64.20p 66.00p 2729
16/08/2021 66.50p 66.50p 65.00p 66.50p 3082
13/08/2021 66.50p 66.50p 65.06p 66.50p 770
12/08/2021 66.50p 66.50p 66.35p 66.50p 1178
11/08/2021 66.50p 66.50p 64.11p 66.50p 8053
10/08/2021 66.50p 67.04p 65.00p 66.50p 25551
09/08/2021 67.50p 68.00p 65.15p 66.50p 4545
06/08/2021 68.00p 68.00p 67.00p 67.50p 11140
05/08/2021 68.00p 68.00p 67.04p 68.00p 5749
04/08/2021 69.00p 69.00p 67.06p 68.00p 4751
03/08/2021 65.50p 73.00p 65.50p 69.00p 63121
02/08/2021 60.50p 66.00p 60.50p 65.50p 49571
30/07/2021 59.50p 63.00p 57.84p 60.50p 17191
29/07/2021 59.00p 60.52p 59.00p 59.50p 10706
28/07/2021 59.00p 59.00p 59.00p 59.00p 0
27/07/2021 59.50p 61.00p 58.30p 59.00p 10114
26/07/2021 59.50p 60.00p 58.30p 59.50p 72
23/07/2021 59.50p 59.50p 58.25p 59.50p 3594
22/07/2021 59.50p 59.50p 59.50p 59.50p 0
21/07/2021 58.50p 61.00p 57.00p 59.50p 34449
20/07/2021 58.50p 59.84p 57.00p 58.50p 13838
19/07/2021 59.50p 61.00p 57.00p 58.50p 5076
16/07/2021 60.50p 62.00p 58.00p 59.50p 6361
15/07/2021 64.00p 65.00p 58.50p 60.50p 32649
14/07/2021 64.00p 65.00p 63.00p 64.00p 10708
13/07/2021 65.00p 65.00p 63.00p 64.00p 1574
12/07/2021 66.00p 67.68p 63.00p 65.00p 20433
09/07/2021 66.50p 68.50p 64.00p 66.00p 12629
08/07/2021 66.50p 66.50p 64.13p 66.50p 5287
07/07/2021 66.00p 69.00p 65.00p 66.50p 29149
06/07/2021 65.00p 68.00p 63.00p 66.00p 23435
05/07/2021 65.00p 66.94p 63.10p 65.00p 10740
02/07/2021 65.00p 67.00p 63.10p 65.00p 17699
01/07/2021 60.00p 66.92p 59.00p 65.00p 97751
30/06/2021 60.00p 61.62p 58.10p 60.00p 3383
29/06/2021 60.00p 62.00p 60.00p 60.00p 12172
28/06/2021 60.00p 61.68p 58.04p 60.00p 3932
25/06/2021 60.00p 62.00p 59.06p 60.00p 53919
24/06/2021 60.00p 61.97p 58.48p 60.00p 10412
23/06/2021 60.50p 60.50p 57.00p 60.00p 24508
22/06/2021 60.50p 61.88p 59.10p 60.50p 2772
21/06/2021 60.00p 61.58p 58.00p 60.50p 12209
18/06/2021 55.50p 61.94p 55.04p 60.50p 67439
17/06/2021 54.00p 57.00p 53.29p 55.50p 63824
16/06/2021 54.00p 54.32p 52.80p 54.00p 17974
15/06/2021 57.00p 57.00p 53.10p 54.00p 29952
14/06/2021 57.00p 57.00p 56.00p 57.00p 5078
11/06/2021 57.00p 57.40p 57.00p 57.00p 11364
10/06/2021 57.00p 58.00p 57.00p 57.00p 77002
09/06/2021 57.00p 58.00p 56.80p 57.00p 16478
08/06/2021 57.00p 57.95p 56.00p 57.00p 3199
07/06/2021 56.50p 58.00p 55.08p 57.00p 13919
04/06/2021 56.50p 57.59p 55.24p 56.00p 27554
03/06/2021 56.50p 57.71p 55.08p 56.00p 36710
02/06/2021 56.50p 56.50p 55.14p 56.50p 10249
01/06/2021 56.50p 57.71p 55.00p 55.00p 21825

*Close Price adjusted for both dividends and splits