Register for real-time alerts, custom portfolio, and market movers
PENDLEGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 4.32 | -0.330 | -7.12% | 4.64 | 4.67 | 3.95 | 270,547.00 |
| Jun 06 2024 | 4.65 | -0.180 | -3.73% | 4.82 | 4.92 | 4.57 | 99,659.00 |
| Jun 05 2024 | 4.83 | 0.020 | 0.51% | 5.14 | 5.61 | 4.70 | 80,048.00 |
| Jun 04 2024 | 4.81 | 0.090 | 1.88% | 4.73 | 4.95 | 4.70 | 33,539.00 |
| Jun 03 2024 | 4.72 | 0.120 | 2.65% | 4.59 | 5.01 | 4.56 | 49,060.00 |
| Jun 02 2024 | 4.60 | -0.170 | -3.65% | 4.79 | 4.85 | 4.58 | 68,840.00 |
| Jun 01 2024 | 4.77 | -0.080 | -1.71% | 4.86 | 4.95 | 4.73 | 72,603.00 |
| May 31 2024 | 4.85 | -0.050 | -1.07% | 4.91 | 5.06 | 4.80 | 43,453.00 |
| May 30 2024 | 4.91 | 0.00 | -0.03% | 4.95 | 5.14 | 4.79 | 72,641.00 |
| May 29 2024 | 4.91 | -0.250 | -4.85% | 5.15 | 5.21 | 4.84 | 65,342.00 |
| May 28 2024 | 5.16 | -0.210 | -3.93% | 5.38 | 5.50 | 4.97 | 186,552.00 |
| May 27 2024 | 5.37 | 0.070 | 1.31% | 5.14 | 5.63 | 4.87 | 151,521.00 |
| May 26 2024 | 5.30 | 0.010 | 0.17% | 5.27 | 5.48 | 5.18 | 70,312.00 |
| May 25 2024 | 5.29 | 0.020 | 0.40% | 5.26 | 5.66 | 5.24 | 237,378.00 |
| May 24 2024 | 5.27 | 0.430 | 8.90% | 4.82 | 5.28 | 4.70 | 162,790.00 |
| May 23 2024 | 4.84 | 0.110 | 2.29% | 4.70 | 5.13 | 4.67 | 319,523.00 |
| May 22 2024 | 4.73 | -0.280 | -5.57% | 5.04 | 5.05 | 4.58 | 130,721.00 |
| May 21 2024 | 5.01 | 0.250 | 5.28% | 4.71 | 5.10 | 4.55 | 251,118.00 |
| May 20 2024 | 4.76 | 0.970 | 25.66% | 5.14 | 5.61 | 4.00 | 187,332.00 |
| May 19 2024 | 3.79 | -0.190 | -4.71% | 3.97 | 3.99 | 3.66 | 43,398.00 |
| May 18 2024 | 3.97 | 0.210 | 5.45% | 3.73 | 3.97 | 3.72 | 54,503.00 |
| May 17 2024 | 3.77 | 0.400 | 11.85% | 3.36 | 3.86 | 3.35 | 120,678.00 |
| May 16 2024 | 3.37 | -0.110 | -3.13% | 3.49 | 3.51 | 3.24 | 117,608.00 |
| May 15 2024 | 3.48 | 0.400 | 13.03% | 3.08 | 3.56 | 3.08 | 77,510.00 |
| May 14 2024 | 3.08 | -0.040 | -1.41% | 3.16 | 3.22 | 3.05 | 61,762.00 |
| May 13 2024 | 3.12 | -0.230 | -6.83% | 5.14 | 5.61 | 3.07 | 75,903.00 |
| May 12 2024 | 3.35 | -0.110 | -3.21% | 3.47 | 3.51 | 3.35 | 14,720.00 |
| May 11 2024 | 3.46 | -0.030 | -0.76% | 3.48 | 3.58 | 3.46 | 31,943.00 |
| May 10 2024 | 3.49 | -0.230 | -6.24% | 3.67 | 3.79 | 3.44 | 49,961.00 |
| May 09 2024 | 3.72 | 0.020 | 0.63% | 3.71 | 3.79 | 3.57 | 60,418.00 |
| May 08 2024 | 3.70 | -0.130 | -3.34% | 3.78 | 3.96 | 3.66 | 43,498.00 |
| May 07 2024 | 3.82 | -0.150 | -3.80% | 3.97 | 4.06 | 3.81 | 23,448.00 |
| May 06 2024 | 3.98 | -0.060 | -1.58% | 5.14 | 5.61 | 3.87 | 100,167.00 |
| May 05 2024 | 4.04 | 0.00 | -0.10% | 4.04 | 4.20 | 3.93 | 38,695.00 |
| May 04 2024 | 4.04 | 0.030 | 0.85% | 4.00 | 4.12 | 3.98 | 42,290.00 |
| May 03 2024 | 4.01 | 0.390 | 10.87% | 3.61 | 4.15 | 3.60 | 93,591.00 |
| May 02 2024 | 3.62 | 0.170 | 4.87% | 3.45 | 3.69 | 3.31 | 53,487.00 |
| May 01 2024 | 3.45 | 0.070 | 1.94% | 3.38 | 3.54 | 3.23 | 96,431.00 |
| Apr 30 2024 | 3.38 | -0.500 | -12.91% | 3.87 | 3.95 | 3.31 | 378,208.00 |
| Apr 29 2024 | 3.88 | -0.470 | -10.81% | 5.14 | 5.61 | 3.62 | 287,181.00 |
| Apr 28 2024 | 4.36 | 0.010 | 0.31% | 4.33 | 4.60 | 4.33 | 34,997.00 |
| Apr 27 2024 | 4.34 | 0.040 | 0.93% | 4.34 | 4.49 | 4.24 | 62,357.00 |
| Apr 26 2024 | 4.30 | -0.450 | -9.49% | 4.73 | 4.74 | 4.28 | 114,702.00 |
| Apr 25 2024 | 4.75 | -0.320 | -6.23% | 5.05 | 5.09 | 4.71 | 54,106.00 |
| Apr 24 2024 | 5.07 | -0.150 | -2.89% | 5.24 | 5.33 | 4.91 | 52,372.00 |
| Apr 23 2024 | 5.22 | -0.130 | -2.45% | 5.37 | 5.54 | 5.14 | 62,957.00 |
| Apr 22 2024 | 5.35 | 0.600 | 12.65% | 5.14 | 5.61 | 4.84 | 65,833.00 |
| Apr 21 2024 | 4.75 | -0.310 | -6.19% | 5.14 | 5.21 | 4.69 | 28,302.00 |
| Apr 20 2024 | 5.06 | 0.410 | 8.85% | 4.62 | 5.08 | 4.59 | 55,286.00 |
| Apr 19 2024 | 4.65 | -0.120 | -2.51% | 4.75 | 4.87 | 4.43 | 73,832.00 |
| Apr 18 2024 | 4.77 | -0.080 | -1.57% | 4.85 | 5.03 | 4.70 | 88,469.00 |
| Apr 17 2024 | 4.85 | 0.060 | 1.15% | 4.78 | 5.19 | 4.71 | 123,301.00 |
| Apr 16 2024 | 4.79 | -0.390 | -7.47% | 5.22 | 5.38 | 4.63 | 119,677.00 |
| Apr 15 2024 | 5.18 | -0.360 | -6.53% | 5.14 | 5.72 | 4.87 | 216,961.00 |
| Apr 14 2024 | 5.54 | 0.670 | 13.81% | 4.81 | 5.54 | 4.37 | 118,732.00 |
| Apr 13 2024 | 4.87 | -0.070 | -1.33% | 4.86 | 5.31 | 4.14 | 163,163.00 |
| Apr 12 2024 | 4.93 | -0.430 | -8.09% | 5.39 | 5.55 | 4.67 | 154,468.00 |
| Apr 11 2024 | 5.37 | -0.170 | -3.13% | 5.58 | 6.00 | 5.37 | 193,624.00 |
| Apr 10 2024 | 5.54 | 0.370 | 7.18% | 5.14 | 5.61 | 4.87 | 130,281.00 |
| Apr 09 2024 | 5.17 | 0.070 | 1.46% | 5.08 | 5.48 | 4.80 | 169,987.00 |
| Apr 08 2024 | 5.10 | -0.200 | -3.87% | 2.04 | 5.27 | 1.84 | 234,953.00 |
| Apr 07 2024 | 5.30 | 0.170 | 3.40% | 5.09 | 5.33 | 5.02 | 65,145.00 |
| Apr 06 2024 | 5.13 | 0.420 | 8.87% | 4.79 | 5.72 | 4.74 | 397,999.00 |
| Apr 05 2024 | 4.71 | -0.240 | -4.87% | 4.92 | 5.07 | 4.41 | 362,732.00 |
| Apr 04 2024 | 4.95 | 1.11 | 28.77% | 3.85 | 5.25 | 3.80 | 478,591.00 |
| Apr 03 2024 | 3.84 | -0.330 | -7.80% | 4.13 | 4.15 | 3.67 | 66,281.00 |
| Apr 02 2024 | 4.17 | -0.110 | -2.54% | 4.24 | 4.36 | 3.75 | 244,295.00 |
| Apr 01 2024 | 4.28 | -0.040 | -1.02% | 2.04 | 4.58 | 1.84 | 249,279.00 |
| Mar 31 2024 | 4.32 | 0.710 | 19.83% | 3.57 | 4.32 | 3.57 | 527,645.00 |
| Mar 30 2024 | 3.61 | 0.120 | 3.58% | 3.50 | 3.73 | 3.48 | 237,638.00 |
| Mar 29 2024 | 3.48 | 0.200 | 6.03% | 3.32 | 3.62 | 3.26 | 138,869.00 |
| Mar 28 2024 | 3.28 | -0.020 | -0.65% | 3.30 | 3.42 | 3.15 | 41,885.00 |
| Mar 27 2024 | 3.31 | 0.110 | 3.40% | 3.17 | 3.44 | 3.05 | 167,026.00 |
| Mar 26 2024 | 3.20 | 0.060 | 1.79% | 3.16 | 3.36 | 3.03 | 100,500.00 |
| Mar 25 2024 | 3.14 | 0.340 | 12.01% | 2.04 | 3.23 | 1.84 | 359,969.00 |
| Mar 24 2024 | 2.80 | 0.050 | 1.73% | 2.75 | 2.97 | 2.74 | 65,248.00 |
| Mar 23 2024 | 2.76 | 0.300 | 12.30% | 2.42 | 2.97 | 2.40 | 216,940.00 |
| Mar 22 2024 | 2.45 | 0.040 | 1.74% | 2.42 | 2.64 | 2.30 | 167,769.00 |
| Mar 21 2024 | 2.41 | 0.250 | 11.56% | 2.10 | 2.52 | 2.09 | 166,813.00 |
| Mar 20 2024 | 2.16 | 0.270 | 14.46% | 1.91 | 2.20 | 1.83 | 75,337.00 |
| Mar 19 2024 | 1.89 | -0.170 | -8.08% | 2.04 | 2.04 | 1.84 | 62,605.00 |
| Mar 18 2024 | 2.06 | -0.120 | -5.47% | 2.32 | 2.39 | 1.98 | 63,949.00 |
| Mar 17 2024 | 2.17 | 0.210 | 10.85% | 2.00 | 2.20 | 1.92 | 31,256.00 |
| Mar 16 2024 | 1.96 | -0.180 | -8.62% | 2.14 | 2.21 | 1.92 | 44,081.00 |
| Mar 15 2024 | 2.15 | -0.050 | -2.24% | 2.32 | 2.39 | 2.00 | 77,051.00 |
| Mar 14 2024 | 2.20 | -0.150 | -6.53% | 2.34 | 2.35 | 2.11 | 32,556.00 |
| Mar 13 2024 | 2.35 | -0.010 | -0.41% | 2.36 | 2.52 | 2.31 | 57,904.00 |
| Mar 12 2024 | 2.36 | -0.070 | -2.70% | 2.43 | 2.44 | 2.26 | 48,653.00 |
| Mar 11 2024 | 2.42 | 0.090 | 4.04% | 2.32 | 2.47 | 2.23 | 54,774.00 |
| Mar 10 2024 | 2.33 | -0.100 | -4.24% | 2.43 | 2.46 | 2.29 | 25,753.00 |
| Mar 09 2024 | 2.43 | 0.030 | 1.24% | 2.39 | 2.52 | 2.37 | 52,346.00 |
