Pensana Rare Earths Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	55.400	61.590	55.400	59.200	59.200	982,157
2026-07-29	57.000	59.000	55.500	56.400	56.400	507,834
2026-07-28	58.000	60.900	55.200	56.000	56.000	512,664
2026-07-27	60.000	60.000	57.000	59.000	59.000	1,383,300
2026-07-24	61.000	62.700	57.600	58.600	58.600	636,979
2026-07-23	62.000	64.300	59.200	60.600	60.600	658,247
2026-07-22	64.000	66.800	63.000	63.200	63.200	126,789
2026-07-21	64.100	71.800	64.100	65.200	65.200	957,581
2026-07-20	66.000	68.800	63.900	63.900	63.900	497,758
2026-07-17	68.100	72.400	66.900	68.000	68.000	253,445
2026-07-16	71.000	73.800	68.100	68.500	68.500	276,627
2026-07-15	70.000	72.900	68.100	71.000	71.000	542,593
2026-07-14	68.000	70.975	63.000	68.800	68.800	1,911,553
2026-07-13	71.000	72.400	67.000	67.200	67.200	551,239
2026-07-10	71.400	73.700	70.500	71.200	71.200	435,462
2026-07-09	73.700	74.400	70.100	71.500	71.500	924,958
2026-07-08	72.000	73.900	68.600	72.000	72.000	1,128,761
2026-07-07	81.000	83.000	71.700	74.000	74.000	1,371,771
2026-07-06	86.000	88.400	81.000	81.000	81.000	366,630
2026-07-03	89.300	89.900	85.100	86.500	86.500	360,409
2026-07-02	88.500	91.700	87.700	87.700	87.700	451,011
2026-07-01	93.600	93.900	89.300	91.700	91.700	499,218
2026-06-30	84.500	94.900	83.100	92.100	92.100	1,292,128
2026-06-29	81.000	86.300	81.000	83.000	83.000	400,125
2026-06-26	84.900	86.000	81.100	84.900	84.900	354,325
2026-06-25	85.100	86.300	81.900	82.000	82.000	286,607
2026-06-24	81.000	88.700	78.700	86.200	86.200	501,147
2026-06-23	81.700	82.800	78.200	80.400	80.400	376,701
2026-06-22	80.000	83.800	78.300	81.200	81.200	565,217
2026-06-19	80.800	81.600	77.000	78.000	78.000	920,581
2026-06-18	87.000	90.100	77.000	77.000	77.000	1,799,428
2026-06-17	83.700	86.700	82.100	86.700	86.700	1,128,784
2026-06-16	92.800	92.800	80.836	84.200	84.200	2,708,086
2026-06-15	85.300	93.000	85.300	91.800	91.800	414,747
2026-06-12	87.000	90.000	85.200	88.400	88.400	331,142
2026-06-11	86.600	89.300	86.000	88.100	88.100	233,135
2026-06-10	85.000	88.300	85.000	86.300	86.300	440,802
2026-06-09	90.500	90.600	87.000	87.700	87.700	315,856
2026-06-08	88.800	91.800	87.100	90.300	90.300	875,494
2026-06-05	95.000	95.600	88.700	90.600	90.600	641,732
2026-06-04	93.500	96.200	91.700	95.300	95.300	304,782
2026-06-03	98.000	98.000	93.300	93.500	93.500	226,037
2026-06-02	97.900	100.20	95.200	95.700	95.700	91,507
2026-06-01	100.00	100.54	94.400	96.700	96.700	293,326
2026-05-29	98.000	102.20	96.500	96.500	96.500	403,251
2026-05-28	101.00	103.80	97.700	101.40	101.40	601,131
2026-05-27	100.00	105.20	99.000	101.00	101.00	388,261
2026-05-26	102.00	108.40	99.630	102.20	102.20	858,139
2026-05-22	98.000	102.80	95.000	102.80	102.80	231,146
2026-05-21	96.600	100.00	95.200	97.100	97.100	335,393
2026-05-20	102.80	102.80	95.100	96.600	96.600	294,690
2026-05-19	95.200	102.60	95.200	98.500	98.500	1,078,495
2026-05-18	100.00	100.40	97.100	98.900	98.900	232,263
2026-05-15	101.80	102.40	98.400	100.00	100.00	342,787
2026-05-14	107.00	107.00	101.60	102.20	102.20	385,726
2026-05-13	101.00	109.80	101.00	102.60	102.60	621,058
2026-05-12	103.80	105.00	100.20	101.40	101.40	717,081
2026-05-11	99.800	106.40	96.700	103.80	103.80	1,177,172
2026-05-08	103.00	103.00	96.500	99.600	99.600	371,193
2026-05-07	98.900	103.60	97.600	98.700	98.700	146,756

← NewerPage 2 of 5 · 252 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.