Pensana Rare Earths Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 36.900 | 39.350 | 36.600 | 36.600 | 36.600 | 192,185 |
| 2026-10-22 | 37.800 | 39.150 | 37.700 | 37.900 | 37.900 | 410,894 |
| 2026-10-21 | 39.700 | 40.600 | 38.000 | 38.900 | 38.900 | 939,985 |
| 2026-10-20 | 39.400 | 40.000 | 37.200 | 39.650 | 39.650 | 816,948 |
| 2026-10-19 | 42.000 | 42.000 | 39.150 | 39.150 | 39.150 | 219,328 |
| 2026-10-16 | 40.000 | 42.500 | 39.600 | 41.000 | 41.000 | 362,801 |
| 2026-10-15 | 43.200 | 44.350 | 39.400 | 41.450 | 41.450 | 1,071,597 |
| 2026-10-14 | 38.400 | 45.441 | 36.950 | 44.150 | 44.150 | 1,523,428 |
| 2026-10-13 | 40.500 | 40.950 | 39.050 | 39.700 | 39.700 | 866,065 |
| 2026-10-12 | 41.800 | 43.000 | 39.650 | 40.000 | 40.000 | 356,102 |
| 2026-10-09 | 40.000 | 42.750 | 40.000 | 41.000 | 41.000 | 392,640 |
| 2026-10-08 | 42.000 | 44.000 | 39.400 | 39.800 | 39.800 | 710,396 |
| 2026-10-07 | 46.000 | 46.000 | 41.050 | 41.250 | 41.250 | 389,212 |
| 2026-10-06 | 44.000 | 45.050 | 42.400 | 45.000 | 45.000 | 488,526 |
| 2026-10-05 | 46.600 | 46.600 | 43.050 | 44.100 | 44.100 | 288,573 |
| 2026-10-02 | 45.400 | 46.900 | 43.672 | 44.500 | 44.500 | 871,662 |
| 2026-10-01 | 43.850 | 46.000 | 42.400 | 44.600 | 44.600 | 949,735 |
| 2026-09-30 | 40.500 | 43.100 | 39.550 | 41.800 | 41.800 | 1,123,428 |
| 2026-09-29 | 44.000 | 45.400 | 40.100 | 40.700 | 40.700 | 645,089 |
| 2026-09-28 | 47.000 | 47.000 | 39.700 | 45.000 | 45.000 | 2,636,036 |
| 2026-09-25 | 53.600 | 57.000 | 44.000 | 45.750 | 45.750 | 3,807,634 |
| 2026-09-24 | 60.100 | 62.400 | 59.300 | 60.200 | 60.200 | 483,958 |
| 2026-09-23 | 61.200 | 63.697 | 60.090 | 61.500 | 61.500 | 393,936 |
| 2026-09-22 | 62.800 | 64.400 | 60.200 | 62.000 | 62.000 | 530,152 |
| 2026-09-21 | 65.100 | 66.900 | 60.700 | 61.500 | 61.500 | 589,302 |
| 2026-09-18 | 64.000 | 68.000 | 62.000 | 63.400 | 63.400 | 979,104 |
| 2026-09-17 | 64.000 | 67.500 | 64.000 | 64.600 | 64.600 | 329,269 |
| 2026-09-16 | 67.200 | 67.200 | 63.300 | 64.000 | 64.000 | 750,158 |
| 2026-09-15 | 65.900 | 66.500 | 63.100 | 65.100 | 65.100 | 199,823 |
| 2026-09-14 | 62.500 | 68.400 | 61.600 | 67.100 | 67.100 | 508,692 |
| 2026-09-11 | 64.000 | 66.100 | 62.100 | 62.800 | 62.800 | 456,061 |
| 2026-09-10 | 67.000 | 70.100 | 64.700 | 65.000 | 65.000 | 238,560 |
| 2026-09-09 | 69.500 | 69.500 | 66.100 | 66.400 | 66.400 | 256,871 |
| 2026-09-08 | 70.000 | 71.000 | 67.100 | 68.700 | 68.700 | 318,193 |
| 2026-09-07 | 70.000 | 74.900 | 68.700 | 70.300 | 70.300 | 578,114 |
| 2026-09-04 | 72.800 | 72.800 | 67.600 | 69.700 | 69.700 | 106,051 |
| 2026-09-03 | 71.700 | 71.900 | 68.280 | 70.000 | 70.000 | 383,271 |
| 2026-09-02 | 71.000 | 71.000 | 67.500 | 67.700 | 67.700 | 328,688 |
| 2026-09-01 | 76.300 | 78.000 | 70.100 | 70.100 | 70.100 | 235,892 |
| 2026-08-28 | 77.000 | 79.900 | 74.000 | 76.300 | 76.300 | 249,955 |
| 2026-08-27 | 79.000 | 81.400 | 75.100 | 77.100 | 77.100 | 286,300 |
| 2026-08-26 | 79.000 | 82.000 | 75.000 | 76.000 | 76.000 | 498,380 |
| 2026-08-25 | 75.400 | 80.000 | 75.000 | 79.000 | 79.000 | 664,401 |
| 2026-08-24 | 68.600 | 75.000 | 68.100 | 75.000 | 75.000 | 1,037,868 |
| 2026-08-21 | 69.200 | 73.800 | 67.200 | 67.600 | 67.600 | 483,270 |
| 2026-08-20 | 74.000 | 74.000 | 69.000 | 69.300 | 69.300 | 1,320,730 |
| 2026-08-19 | 71.200 | 73.000 | 69.800 | 72.300 | 72.300 | 473,654 |
| 2026-08-18 | 71.900 | 74.819 | 70.936 | 71.000 | 71.000 | 401,381 |
| 2026-08-17 | 80.000 | 82.900 | 73.000 | 73.500 | 73.500 | 588,076 |
| 2026-08-14 | 78.000 | 82.900 | 78.000 | 81.200 | 81.200 | 197,385 |
| 2026-08-13 | 79.400 | 82.300 | 78.300 | 80.500 | 80.500 | 196,397 |
| 2026-08-12 | 84.800 | 85.000 | 81.100 | 82.600 | 82.600 | 247,807 |
| 2026-08-11 | 84.500 | 85.900 | 79.000 | 85.100 | 85.100 | 630,132 |
| 2026-08-10 | 91.800 | 96.000 | 80.700 | 84.400 | 84.400 | 1,532,904 |
| 2026-08-07 | 77.700 | 89.000 | 75.500 | 88.400 | 88.400 | 1,251,958 |
| 2026-08-06 | 69.000 | 80.300 | 67.100 | 79.300 | 79.300 | 1,566,717 |
| 2026-08-05 | 63.000 | 68.600 | 60.100 | 67.400 | 67.400 | 1,030,973 |
| 2026-08-04 | 59.800 | 63.100 | 59.600 | 60.800 | 60.800 | 420,298 |
| 2026-08-03 | 57.400 | 60.900 | 54.660 | 59.600 | 59.600 | 582,467 |
| 2026-07-31 | 58.000 | 62.500 | 57.100 | 58.000 | 58.000 | 448,084 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.