1. Share Prices

  2. Pensana PLC (PRE)

114.50p+0.00 (+0.00%)10 Sep 2025, 17:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pensana PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 10, 2025114.00p116.00p107.00p114.50p772,072
Sep 9, 2025126.00p126.00p112.00p114.50p1,345,275
Sep 8, 2025114.00p130.00p113.00p125.50p1,970,780
Sep 5, 2025119.00p122.00p113.00p115.00p659,098
Sep 4, 2025122.00p128.50p112.50p114.50p1,784,800
Sep 3, 2025109.00p123.50p107.00p120.50p2,173,536
Sep 2, 2025116.00p118.00p103.00p109.00p1,654,863
Sep 1, 2025108.50p123.50p106.13p116.00p4,019,045
Aug 29, 202598.60p109.50p97.20p106.50p2,006,778
Aug 28, 202591.00p100.00p88.20p99.00p1,468,612
Aug 27, 202585.00p93.00p85.00p89.80p1,683,458
Aug 26, 202584.00p86.71p80.80p85.80p771,654
Aug 22, 202580.00p84.80p80.00p84.80p432,448
Aug 21, 202581.00p84.80p78.20p82.20p453,171
Aug 20, 202583.00p85.80p78.00p80.00p438,474
Aug 19, 202578.40p85.76p76.80p83.60p693,372
Aug 18, 202578.00p80.60p76.20p78.20p538,396
Aug 15, 202580.00p80.00p77.40p78.60p715,007
Aug 14, 202578.00p82.80p73.60p79.40p1,211,131
Aug 13, 202575.00p78.80p73.40p76.20p227,002
Aug 12, 202578.00p80.34p73.60p75.60p781,698
Aug 11, 202573.00p83.00p72.40p80.60p1,338,001
Aug 8, 202569.00p77.00p66.20p74.00p1,221,083
Aug 7, 202570.60p71.00p66.00p66.80p288,671
Aug 6, 202571.00p72.43p68.20p70.00p516,881
Aug 5, 202569.80p74.86p67.20p71.00p963,517
Aug 4, 202570.40p71.80p65.21p66.80p621,601
Aug 1, 202570.00p72.80p69.00p69.60p476,041
Jul 31, 202571.00p75.40p70.00p70.00p210,787
Jul 30, 202574.80p75.60p70.20p73.00p788,645
Jul 29, 202575.00p77.60p70.39p71.20p1,084,328
Jul 28, 202581.80p83.60p73.00p75.00p796,069
Jul 25, 202581.00p87.00p78.60p82.40p342,975
Jul 24, 202584.00p85.00p75.60p81.40p1,131,353
Jul 23, 202591.00p91.00p81.45p83.40p494,878
Jul 22, 202590.00p93.00p85.00p85.00p648,141
Jul 21, 202587.00p93.60p83.80p89.80p1,911,838
Jul 18, 202589.00p89.67p81.80p85.80p1,223,905
Jul 17, 202582.00p90.00p78.20p87.40p1,401,593
Jul 16, 202584.00p84.00p79.98p80.20p723,135
Jul 15, 202581.60p85.00p78.60p82.60p1,415,037
Jul 14, 202573.20p83.00p73.20p80.00p1,792,327
Jul 11, 202574.00p81.60p73.20p74.60p1,517,643
Jul 10, 202574.60p77.00p71.20p74.00p919,639
Jul 9, 202567.80p74.00p64.38p72.00p1,591,646
Jul 8, 202562.80p68.00p60.26p64.20p1,105,847
Jul 7, 202561.00p67.00p59.60p60.20p570,891
Jul 4, 202560.00p61.60p58.80p61.00p240,131
Jul 3, 202557.00p61.20p56.80p60.00p700,270
Jul 2, 202559.80p60.20p56.11p57.00p537,177
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.