Pensana Rare Earths Plc historical data

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

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

← NewerPage 3 of 22 · 1,262 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.