Pensana Rare Earths Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 97.600 | 99.000 | 92.600 | 97.000 | 97.000 | 390,078 |
| 2026-02-05 | 102.50 | 102.50 | 95.697 | 96.400 | 96.400 | 477,958 |
| 2026-02-04 | 105.00 | 108.84 | 102.00 | 102.50 | 102.50 | 446,103 |
| 2026-02-03 | 104.00 | 108.19 | 101.00 | 103.00 | 103.00 | 475,662 |
| 2026-02-02 | 98.400 | 104.00 | 94.200 | 103.00 | 103.00 | 730,689 |
| 2026-01-30 | 101.50 | 107.00 | 100.00 | 102.50 | 102.50 | 1,022,535 |
| 2026-01-29 | 112.00 | 114.50 | 102.50 | 104.50 | 104.50 | 1,924,908 |
| 2026-01-28 | 107.00 | 117.00 | 107.00 | 117.00 | 117.00 | 1,292,672 |
| 2026-01-27 | 109.50 | 109.50 | 103.00 | 107.00 | 107.00 | 807,128 |
| 2026-01-26 | 105.00 | 113.00 | 101.00 | 109.50 | 109.50 | 1,587,806 |
| 2026-01-23 | 107.00 | 107.00 | 98.800 | 102.00 | 102.00 | 778,079 |
| 2026-01-22 | 99.000 | 105.50 | 96.000 | 104.50 | 104.50 | 864,014 |
| 2026-01-21 | 92.000 | 100.00 | 89.200 | 98.800 | 98.800 | 1,033,381 |
| 2026-01-20 | 90.200 | 92.200 | 86.000 | 90.200 | 90.200 | 884,309 |
| 2026-01-19 | 94.600 | 95.800 | 88.076 | 90.200 | 90.200 | 1,111,456 |
| 2026-01-16 | 98.000 | 98.000 | 91.800 | 93.800 | 93.800 | 534,188 |
| 2026-01-15 | 92.000 | 98.000 | 90.600 | 97.800 | 97.800 | 1,333,376 |
| 2026-01-14 | 88.200 | 92.600 | 88.200 | 92.600 | 92.600 | 396,594 |
| 2026-01-13 | 90.200 | 93.000 | 88.000 | 90.800 | 90.800 | 500,430 |
| 2026-01-12 | 90.400 | 95.000 | 88.200 | 94.200 | 94.200 | 738,454 |
| 2026-01-09 | 85.400 | 89.800 | 84.400 | 88.800 | 88.800 | 543,871 |
| 2026-01-08 | 87.000 | 89.600 | 83.400 | 84.400 | 84.400 | 287,495 |
| 2026-01-07 | 90.000 | 90.880 | 87.000 | 88.600 | 88.600 | 440,047 |
| 2026-01-06 | 85.000 | 90.000 | 85.000 | 87.600 | 87.600 | 775,391 |
| 2026-01-05 | 88.200 | 91.600 | 83.400 | 85.600 | 85.600 | 747,648 |
| 2026-01-02 | 87.200 | 92.600 | 86.400 | 88.200 | 88.200 | 219,526 |
| 2025-12-31 | 89.800 | 89.800 | 86.000 | 88.400 | 88.400 | 369,617 |
| 2025-12-30 | 87.200 | 90.800 | 86.000 | 89.800 | 89.800 | 414,336 |
| 2025-12-29 | 89.000 | 93.000 | 86.400 | 87.600 | 87.600 | 956,537 |
| 2025-12-24 | 90.000 | 95.400 | 88.200 | 88.800 | 88.800 | 341,020 |
| 2025-12-23 | 95.400 | 95.400 | 90.000 | 91.000 | 91.000 | 993,542 |
| 2025-12-22 | 93.200 | 96.000 | 90.200 | 93.800 | 93.800 | 829,193 |
| 2025-12-19 | 90.000 | 95.000 | 88.600 | 94.800 | 94.800 | 1,217,357 |
| 2025-12-18 | 89.200 | 92.200 | 85.200 | 88.000 | 88.000 | 345,922 |
| 2025-12-17 | 90.800 | 93.800 | 88.200 | 89.200 | 89.200 | 568,482 |
| 2025-12-16 | 95.000 | 98.752 | 90.000 | 90.000 | 90.000 | 489,386 |
| 2025-12-15 | 100.50 | 102.00 | 94.600 | 96.000 | 96.000 | 300,541 |
| 2025-12-12 | 96.000 | 105.00 | 94.000 | 100.00 | 100.00 | 652,208 |
| 2025-12-11 | 96.200 | 97.570 | 91.800 | 93.400 | 93.400 | 878,826 |
| 2025-12-10 | 95.000 | 99.400 | 94.890 | 95.800 | 95.800 | 612,285 |
| 2025-12-09 | 99.400 | 101.19 | 92.400 | 95.000 | 95.000 | 812,867 |
| 2025-12-08 | 103.00 | 103.50 | 97.200 | 98.600 | 98.600 | 918,625 |
| 2025-12-05 | 102.00 | 106.50 | 100.00 | 103.50 | 103.50 | 435,329 |
| 2025-12-04 | 102.50 | 106.00 | 100.00 | 101.50 | 101.50 | 651,726 |
| 2025-12-03 | 98.200 | 104.50 | 97.200 | 102.50 | 102.50 | 761,963 |
| 2025-12-02 | 101.00 | 101.00 | 93.882 | 97.200 | 97.200 | 575,024 |
| 2025-12-01 | 98.200 | 100.00 | 95.600 | 96.200 | 96.200 | 405,731 |
| 2025-11-28 | 99.000 | 99.600 | 95.855 | 97.800 | 97.800 | 358,899 |
| 2025-11-27 | 92.400 | 100.00 | 92.400 | 97.600 | 97.600 | 1,883,630 |
| 2025-11-26 | 90.000 | 92.000 | 85.972 | 90.400 | 90.400 | 1,357,502 |
| 2025-11-25 | 88.800 | 90.800 | 86.400 | 88.000 | 88.000 | 701,917 |
| 2025-11-24 | 90.400 | 93.600 | 89.200 | 90.000 | 90.000 | 622,396 |
| 2025-11-21 | 90.800 | 94.200 | 86.800 | 89.400 | 89.400 | 1,095,697 |
| 2025-11-20 | 98.200 | 101.00 | 93.000 | 94.200 | 94.200 | 481,109 |
| 2025-11-19 | 92.000 | 99.185 | 92.000 | 97.000 | 97.000 | 542,084 |
| 2025-11-18 | 92.000 | 94.200 | 84.600 | 94.000 | 94.000 | 1,368,087 |
| 2025-11-17 | 98.000 | 108.00 | 93.200 | 93.200 | 93.200 | 898,170 |
| 2025-11-14 | 98.000 | 98.000 | 90.393 | 95.400 | 95.400 | 1,607,346 |
| 2025-11-13 | 102.00 | 106.00 | 97.200 | 99.200 | 99.200 | 799,350 |
| 2025-11-12 | 106.00 | 109.00 | 98.800 | 101.00 | 101.00 | 656,904 |
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.