Pensana Rare Earths Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 97.000 | 100.60 | 97.000 | 98.200 | 98.200 | 166,302 |
| 2026-05-05 | 97.700 | 103.40 | 96.400 | 98.500 | 98.500 | 484,192 |
| 2026-05-01 | 97.400 | 103.00 | 97.400 | 97.800 | 97.800 | 372,897 |
| 2026-04-30 | 96.100 | 104.00 | 96.000 | 102.00 | 102.00 | 256,459 |
| 2026-04-29 | 103.00 | 103.00 | 98.100 | 99.700 | 99.700 | 143,279 |
| 2026-04-28 | 99.200 | 101.20 | 97.400 | 101.20 | 101.20 | 403,065 |
| 2026-04-27 | 105.00 | 108.00 | 97.900 | 99.000 | 99.000 | 604,521 |
| 2026-04-24 | 97.000 | 109.00 | 97.000 | 106.80 | 106.80 | 751,264 |
| 2026-04-23 | 102.00 | 104.80 | 97.700 | 101.40 | 101.40 | 151,010 |
| 2026-04-22 | 102.20 | 103.80 | 99.300 | 101.40 | 101.40 | 122,851 |
| 2026-04-21 | 98.000 | 104.35 | 94.500 | 101.80 | 101.80 | 1,364,772 |
| 2026-04-20 | 95.200 | 97.000 | 91.100 | 94.500 | 94.500 | 335,556 |
| 2026-04-17 | 90.000 | 101.99 | 90.000 | 95.200 | 95.200 | 1,305,060 |
| 2026-04-16 | 86.300 | 90.000 | 86.200 | 89.100 | 89.100 | 666,281 |
| 2026-04-15 | 88.000 | 89.500 | 85.700 | 87.500 | 87.500 | 300,880 |
| 2026-04-14 | 92.400 | 94.500 | 84.000 | 85.200 | 85.200 | 856,563 |
| 2026-04-13 | 90.000 | 92.900 | 87.000 | 91.300 | 91.300 | 720,448 |
| 2026-04-10 | 94.500 | 99.700 | 93.500 | 93.900 | 93.900 | 100,870 |
| 2026-04-09 | 92.900 | 96.700 | 91.400 | 93.400 | 93.400 | 351,959 |
| 2026-04-08 | 94.100 | 99.285 | 93.600 | 93.600 | 93.600 | 693,968 |
| 2026-04-07 | 88.200 | 97.500 | 88.200 | 90.800 | 90.800 | 1,024,419 |
| 2026-04-02 | 91.400 | 93.928 | 88.000 | 91.000 | 91.000 | 498,062 |
| 2026-04-01 | 93.200 | 98.000 | 92.800 | 93.600 | 93.600 | 513,955 |
| 2026-03-31 | 86.200 | 93.719 | 86.200 | 91.000 | 91.000 | 759,899 |
| 2026-03-30 | 89.200 | 92.125 | 86.800 | 88.800 | 88.800 | 620,280 |
| 2026-03-27 | 91.400 | 94.200 | 87.180 | 90.000 | 90.000 | 462,340 |
| 2026-03-26 | 93.000 | 95.400 | 90.600 | 91.600 | 91.600 | 341,924 |
| 2026-03-25 | 94.800 | 96.000 | 92.600 | 95.000 | 95.000 | 193,657 |
| 2026-03-24 | 93.200 | 96.000 | 92.000 | 93.200 | 93.200 | 269,601 |
| 2026-03-23 | 87.800 | 99.000 | 83.000 | 96.400 | 96.400 | 835,054 |
| 2026-03-20 | 90.000 | 95.000 | 90.000 | 90.000 | 90.000 | 273,455 |
| 2026-03-19 | 92.600 | 94.800 | 89.000 | 90.800 | 90.800 | 650,576 |
| 2026-03-18 | 97.600 | 101.50 | 93.600 | 93.600 | 93.600 | 652,492 |
| 2026-03-17 | 90.000 | 98.220 | 89.000 | 97.400 | 97.400 | 372,145 |
| 2026-03-16 | 97.000 | 97.000 | 90.000 | 90.000 | 90.000 | 465,446 |
| 2026-03-13 | 98.800 | 98.800 | 93.000 | 94.800 | 94.800 | 417,372 |
| 2026-03-12 | 105.00 | 105.00 | 98.000 | 100.50 | 100.50 | 454,941 |
| 2026-03-11 | 104.50 | 107.50 | 100.50 | 104.00 | 104.00 | 326,973 |
| 2026-03-10 | 98.000 | 103.57 | 97.400 | 100.00 | 100.00 | 697,686 |
| 2026-03-09 | 93.400 | 102.50 | 89.400 | 97.600 | 97.600 | 1,145,553 |
| 2026-03-06 | 96.800 | 103.50 | 94.600 | 97.800 | 97.800 | 415,774 |
| 2026-03-05 | 103.00 | 106.50 | 94.400 | 96.000 | 96.000 | 1,197,125 |
| 2026-03-04 | 108.50 | 111.00 | 101.50 | 103.00 | 103.00 | 849,613 |
| 2026-03-03 | 114.00 | 114.00 | 102.50 | 104.50 | 104.50 | 749,307 |
| 2026-03-02 | 117.50 | 117.50 | 111.00 | 112.50 | 112.50 | 440,216 |
| 2026-02-27 | 111.00 | 120.00 | 110.50 | 116.00 | 116.00 | 522,570 |
| 2026-02-26 | 118.50 | 119.00 | 111.50 | 113.00 | 113.00 | 577,063 |
| 2026-02-25 | 111.00 | 117.52 | 110.50 | 116.50 | 116.50 | 1,110,134 |
| 2026-02-24 | 106.00 | 110.00 | 105.00 | 109.50 | 109.50 | 281,846 |
| 2026-02-23 | 110.50 | 113.00 | 106.50 | 110.00 | 110.00 | 328,913 |
| 2026-02-20 | 110.00 | 113.00 | 107.50 | 110.50 | 110.50 | 463,463 |
| 2026-02-19 | 109.50 | 113.50 | 105.00 | 108.00 | 108.00 | 468,641 |
| 2026-02-18 | 112.50 | 117.00 | 106.50 | 109.50 | 109.50 | 359,121 |
| 2026-02-17 | 117.50 | 121.58 | 109.00 | 111.50 | 111.50 | 688,018 |
| 2026-02-16 | 117.50 | 121.00 | 113.50 | 118.00 | 118.00 | 553,141 |
| 2026-02-13 | 116.00 | 117.50 | 111.50 | 117.50 | 117.50 | 643,269 |
| 2026-02-12 | 116.00 | 122.00 | 110.35 | 112.50 | 112.50 | 1,353,410 |
| 2026-02-11 | 108.00 | 116.50 | 104.50 | 115.00 | 115.00 | 1,895,735 |
| 2026-02-10 | 98.400 | 108.00 | 98.392 | 106.00 | 106.00 | 733,219 |
| 2026-02-09 | 97.000 | 100.50 | 97.000 | 98.600 | 98.600 | 278,685 |
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.