Pendragon (PDG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pendragon

Date Open High Low Close* Volume
13/02/2024 36.05p 36.05p 35.00p 35.55p 773953
12/02/2024 35.00p 35.75p 34.65p 35.50p 1671031
09/02/2024 35.50p 36.15p 34.90p 34.90p 2744680
08/02/2024 34.50p 36.34p 34.50p 35.50p 21985350
07/02/2024 34.25p 35.75p 34.25p 34.60p 1010653
06/02/2024 34.90p 35.65p 34.85p 35.50p 1875098
05/02/2024 35.15p 36.00p 34.31p 34.60p 2596879
02/02/2024 35.55p 36.35p 34.70p 34.90p 4181145
01/02/2024 35.85p 36.45p 35.25p 36.30p 1447533
31/01/2024 35.50p 36.40p 35.00p 36.35p 1833356
30/01/2024 34.65p 36.15p 34.35p 36.15p 14138971
29/01/2024 34.50p 34.55p 33.87p 34.40p 507998
26/01/2024 34.25p 34.65p 33.76p 34.20p 699313
25/01/2024 34.25p 34.85p 33.95p 34.50p 775080
24/01/2024 34.40p 34.70p 33.70p 34.50p 5919395
23/01/2024 35.10p 35.40p 34.40p 34.40p 3979032
22/01/2024 34.00p 35.20p 34.00p 34.95p 7744486
19/01/2024 34.00p 34.78p 33.30p 34.30p 106841416
18/01/2024 33.35p 34.05p 33.35p 34.00p 19321984
17/01/2024 33.20p 33.65p 33.20p 33.60p 34676472
16/01/2024 33.30p 33.45p 33.15p 33.45p 4290861
15/01/2024 33.25p 33.30p 33.16p 33.30p 20239024
12/01/2024 33.10p 33.25p 33.02p 33.20p 65526764
11/01/2024 33.25p 33.30p 32.79p 33.20p 4908681
10/01/2024 33.25p 33.25p 33.00p 33.20p 2731991
09/01/2024 33.00p 33.25p 32.65p 33.20p 6217419
08/01/2024 32.65p 32.95p 32.40p 32.95p 2887457
05/01/2024 32.95p 33.00p 32.68p 32.95p 3840350
04/01/2024 32.95p 32.95p 32.60p 32.90p 2597861
03/01/2024 32.50p 32.90p 32.50p 32.65p 4241303
02/01/2024 32.95p 33.00p 31.15p 33.00p 12688121
29/12/2023 31.00p 32.60p 31.00p 32.30p 4635876
28/12/2023 32.05p 32.08p 31.31p 32.05p 10981404
27/12/2023 32.20p 32.40p 32.00p 32.00p 4414070
22/12/2023 32.10p 32.25p 32.00p 32.20p 4482094
21/12/2023 31.75p 32.10p 31.65p 32.05p 7895388
20/12/2023 31.75p 32.00p 31.75p 31.85p 3340602
19/12/2023 31.90p 32.00p 31.75p 32.00p 4124986
18/12/2023 32.20p 32.20p 31.75p 31.90p 4236632
15/12/2023 32.05p 32.05p 31.60p 32.05p 4236411
14/12/2023 31.95p 32.15p 31.90p 32.00p 12464296
13/12/2023 32.20p 32.45p 32.10p 32.15p 5824260
12/12/2023 32.00p 32.15p 31.90p 32.10p 6743628
11/12/2023 32.00p 32.50p 31.90p 32.40p 10564119
08/12/2023 32.00p 32.00p 31.80p 31.95p 4608730
07/12/2023 32.00p 32.00p 31.80p 32.00p 4683902
06/12/2023 31.85p 32.00p 31.75p 31.90p 11678810
05/12/2023 32.00p 32.00p 31.50p 31.85p 2169739
04/12/2023 32.00p 32.20p 31.75p 31.85p 2865367
01/12/2023 32.00p 32.00p 31.75p 31.90p 841155
30/11/2023 31.85p 32.05p 31.80p 31.80p 3401619
29/11/2023 31.85p 32.10p 31.85p 31.90p 20311898
28/11/2023 31.85p 32.00p 31.60p 31.85p 1060444
27/11/2023 31.95p 32.14p 31.80p 31.80p 1337227
24/11/2023 31.75p 32.00p 31.75p 32.00p 1704415
23/11/2023 31.50p 31.95p 31.50p 31.95p 2477141
22/11/2023 31.75p 32.05p 31.70p 31.80p 5247961
21/11/2023 31.85p 32.00p 31.70p 31.85p 2682066
20/11/2023 32.10p 32.10p 31.90p 32.00p 17656152
17/11/2023 31.75p 32.35p 31.70p 31.85p 142145648
16/11/2023 32.00p 32.05p 31.80p 31.90p 1796984
15/11/2023 32.10p 32.50p 31.80p 31.80p 3808028
14/11/2023 32.00p 32.30p 31.75p 32.10p 6749690
13/11/2023 32.00p 32.25p 31.80p 31.90p 6706294
10/11/2023 32.30p 32.40p 31.75p 32.15p 4908713
09/11/2023 31.95p 32.65p 31.62p 32.30p 40116176
08/11/2023 31.95p 31.95p 31.55p 31.85p 1019859
07/11/2023 31.80p 32.00p 31.60p 31.90p 874523
06/11/2023 31.90p 32.00p 31.05p 31.75p 5286339
03/11/2023 32.10p 32.40p 31.90p 31.90p 4275078
02/11/2023 32.50p 32.90p 31.60p 32.15p 3851273
01/11/2023 31.95p 32.50p 31.95p 32.50p 4090792
31/10/2023 31.90p 32.15p 31.65p 32.10p 32918350
30/10/2023 31.75p 32.20p 31.75p 31.90p 11136632
27/10/2023 32.00p 32.25p 31.85p 32.25p 4410071
26/10/2023 31.50p 32.20p 31.50p 32.00p 17022012
25/10/2023 30.90p 32.30p 30.76p 32.05p 39507848
24/10/2023 30.90p 31.05p 30.75p 30.90p 14610617
23/10/2023 30.75p 31.10p 30.75p 31.00p 7106905
20/10/2023 31.00p 31.00p 30.55p 30.90p 4212954
19/10/2023 30.90p 31.45p 30.90p 31.00p 38540604
18/10/2023 31.50p 31.70p 30.75p 31.00p 20752368
17/10/2023 33.75p 34.05p 33.60p 33.95p 1202848
16/10/2023 33.50p 34.05p 33.50p 34.00p 2410047
13/10/2023 33.35p 33.70p 33.30p 33.50p 1551019
12/10/2023 33.55p 33.90p 33.40p 33.65p 2645692
11/10/2023 33.50p 33.90p 33.20p 33.50p 3002753
10/10/2023 33.50p 33.95p 33.20p 33.70p 1154120
09/10/2023 33.40p 33.90p 33.00p 33.10p 2040212
06/10/2023 33.00p 33.25p 32.50p 33.05p 2737058
05/10/2023 32.05p 33.13p 32.00p 32.50p 5940192
04/10/2023 35.30p 35.50p 30.27p 32.50p 18568336
03/10/2023 35.15p 35.40p 34.75p 35.20p 8312241
02/10/2023 33.00p 35.95p 33.00p 35.10p 14988004
29/09/2023 33.80p 33.80p 32.60p 33.30p 2315290
28/09/2023 33.20p 33.60p 33.00p 33.15p 4032919
27/09/2023 32.30p 33.80p 32.05p 33.80p 58205264
26/09/2023 29.45p 30.05p 28.85p 29.85p 9774406
25/09/2023 30.00p 30.00p 28.65p 29.20p 21159044
22/09/2023 27.00p 30.95p 27.00p 30.10p 18003792
21/09/2023 26.60p 27.45p 26.55p 27.00p 17220064
20/09/2023 23.75p 27.01p 23.65p 27.00p 27050594
19/09/2023 23.70p 24.00p 23.25p 23.70p 14463789
18/09/2023 23.50p 24.50p 22.65p 23.70p 27378648
15/09/2023 18.22p 18.84p 17.82p 18.48p 6016424
14/09/2023 18.20p 18.22p 17.84p 17.88p 315157
13/09/2023 18.10p 18.48p 17.83p 17.90p 990485
12/09/2023 18.10p 18.33p 17.92p 18.30p 529096
11/09/2023 18.20p 18.98p 18.00p 18.20p 315176
08/09/2023 18.46p 18.68p 18.20p 18.28p 571591
07/09/2023 18.34p 18.50p 18.02p 18.30p 477094
06/09/2023 18.28p 18.42p 18.08p 18.34p 757724
05/09/2023 18.56p 19.28p 17.50p 17.82p 628205
04/09/2023 18.02p 19.28p 18.02p 18.66p 381157
01/09/2023 18.94p 19.64p 18.30p 18.30p 1069898
31/08/2023 19.00p 19.78p 18.70p 18.70p 416652
30/08/2023 19.00p 19.78p 19.00p 19.06p 251232
29/08/2023 19.06p 19.74p 19.00p 19.06p 648674
25/08/2023 19.42p 19.60p 19.06p 19.06p 846660
24/08/2023 19.06p 19.46p 19.02p 19.04p 598777
23/08/2023 19.00p 19.32p 18.91p 19.00p 400099
22/08/2023 19.36p 19.76p 19.00p 19.26p 272553
21/08/2023 19.00p 19.63p 19.00p 19.44p 794474
18/08/2023 19.20p 19.66p 18.80p 18.98p 1079281
17/08/2023 19.46p 19.80p 19.37p 19.46p 138732
16/08/2023 19.12p 19.77p 19.12p 19.46p 4637638
15/08/2023 19.10p 19.78p 19.10p 19.32p 3077728
14/08/2023 19.12p 19.49p 19.10p 19.28p 954406
11/08/2023 19.60p 19.66p 19.20p 19.28p 701016
10/08/2023 19.12p 19.74p 19.12p 19.62p 1598760
09/08/2023 19.14p 19.48p 19.13p 19.14p 951310
08/08/2023 19.26p 19.48p 19.11p 19.20p 532726
07/08/2023 19.40p 19.78p 18.70p 19.10p 2006103
04/08/2023 18.40p 19.22p 17.57p 18.90p 1435613
03/08/2023 17.94p 18.47p 17.82p 18.10p 2036742
02/08/2023 17.18p 18.12p 17.04p 17.82p 4045432
01/08/2023 17.20p 17.20p 16.80p 16.88p 2999569
31/07/2023 17.60p 17.70p 17.00p 17.02p 1258701
28/07/2023 17.40p 17.64p 17.00p 17.18p 3818194
27/07/2023 17.28p 17.70p 17.00p 17.50p 11881938
26/07/2023 17.24p 17.49p 17.14p 17.20p 582542
25/07/2023 17.90p 17.90p 17.30p 17.30p 2387022
24/07/2023 17.48p 17.94p 17.48p 17.88p 513759
21/07/2023 17.88p 18.00p 17.66p 17.78p 932886
20/07/2023 17.74p 18.00p 17.46p 17.78p 1774145
19/07/2023 17.62p 17.96p 17.40p 17.42p 507306
18/07/2023 17.50p 17.86p 17.18p 17.40p 3311147
17/07/2023 17.66p 17.66p 17.25p 17.42p 40540004
14/07/2023 17.50p 17.98p 17.27p 17.44p 363299
13/07/2023 17.64p 17.80p 17.42p 17.50p 13355891
12/07/2023 17.48p 17.96p 17.48p 17.64p 3017258
11/07/2023 17.70p 17.80p 17.40p 17.40p 922904
10/07/2023 17.78p 18.26p 17.49p 17.90p 1189569
07/07/2023 17.80p 17.95p 17.38p 17.82p 291206
06/07/2023 17.80p 18.00p 17.70p 17.78p 982499
05/07/2023 18.00p 18.24p 17.38p 17.76p 250593
04/07/2023 17.98p 18.12p 17.50p 17.74p 1157281
03/07/2023 17.98p 18.03p 17.84p 17.94p 1477995
30/06/2023 18.12p 18.48p 17.62p 17.66p 2338279
29/06/2023 17.94p 17.98p 17.52p 17.80p 1643134
28/06/2023 17.78p 18.00p 17.70p 17.88p 567148
27/06/2023 17.70p 17.99p 17.38p 17.58p 1102714
26/06/2023 17.74p 18.07p 17.52p 17.90p 1388024
23/06/2023 16.50p 17.90p 16.50p 17.88p 3009326
22/06/2023 16.90p 17.18p 16.75p 17.00p 935011
21/06/2023 16.80p 17.20p 16.36p 17.08p 10394100
20/06/2023 16.22p 17.00p 16.20p 16.74p 6428359
19/06/2023 16.00p 16.24p 15.58p 15.90p 2288137
16/06/2023 15.60p 16.36p 15.56p 16.00p 5079102
15/06/2023 15.56p 15.99p 15.00p 15.60p 98440176
14/06/2023 16.02p 16.38p 15.40p 15.52p 2958171
13/06/2023 16.76p 16.76p 15.79p 15.92p 2146809
12/06/2023 16.72p 17.48p 16.58p 16.68p 709492
09/06/2023 17.02p 17.31p 16.54p 16.62p 510527
08/06/2023 16.80p 17.50p 16.80p 17.00p 393726
07/06/2023 16.80p 17.00p 16.70p 17.00p 822228
06/06/2023 16.88p 17.00p 16.79p 16.96p 1003840
05/06/2023 16.80p 17.00p 16.70p 16.98p 1160926
02/06/2023 16.82p 17.18p 16.80p 16.84p 111103
01/06/2023 17.14p 17.62p 16.88p 17.04p 1741052
31/05/2023 17.28p 17.50p 17.07p 17.30p 450688
30/05/2023 17.60p 17.98p 17.28p 17.72p 85731
26/05/2023 17.74p 17.86p 17.38p 17.74p 259745
25/05/2023 17.64p 17.88p 17.40p 17.64p 262963
24/05/2023 17.78p 17.92p 17.60p 17.78p 353362
23/05/2023 17.70p 18.00p 17.48p 17.70p 1790647
22/05/2023 17.98p 18.00p 17.44p 17.80p 949018
19/05/2023 17.98p 18.50p 17.62p 17.62p 897865
18/05/2023 18.00p 18.48p 17.66p 17.70p 4306857
17/05/2023 17.84p 18.20p 17.71p 17.84p 36150
16/05/2023 18.22p 18.46p 17.66p 17.66p 390055
15/05/2023 18.50p 18.50p 17.64p 17.96p 97710
12/05/2023 17.88p 18.48p 17.62p 17.62p 363550
11/05/2023 17.98p 18.44p 17.62p 17.86p 3861464
10/05/2023 17.50p 18.34p 17.36p 17.66p 172009
09/05/2023 17.62p 18.48p 17.50p 17.50p 747742
05/05/2023 17.62p 18.48p 17.62p 17.62p 535345
04/05/2023 18.00p 18.48p 17.62p 17.62p 357993
03/05/2023 18.00p 18.65p 17.66p 17.68p 214508
02/05/2023 17.62p 17.97p 17.62p 17.78p 494796

*Close Price adjusted for both dividends and splits