Pensana Rare Earths Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 102.00 | 109.50 | 101.00 | 106.50 | 106.50 | 865,631 |
| 2025-11-10 | 103.00 | 110.50 | 101.00 | 101.00 | 101.00 | 1,425,610 |
| 2025-11-07 | 98.000 | 105.50 | 97.600 | 100.50 | 100.50 | 928,138 |
| 2025-11-06 | 100.00 | 102.50 | 93.400 | 97.600 | 97.600 | 1,027,578 |
| 2025-11-05 | 104.00 | 107.00 | 98.671 | 101.00 | 101.00 | 1,337,543 |
| 2025-11-04 | 112.00 | 114.50 | 102.00 | 105.50 | 105.50 | 2,155,179 |
| 2025-11-03 | 121.50 | 126.00 | 110.00 | 112.00 | 112.00 | 1,653,917 |
| 2025-10-31 | 110.00 | 129.50 | 106.50 | 121.50 | 121.50 | 2,166,523 |
| 2025-10-30 | 108.50 | 116.00 | 101.26 | 106.50 | 106.50 | 3,533,809 |
| 2025-10-29 | 123.00 | 127.00 | 105.50 | 109.50 | 109.50 | 1,524,776 |
| 2025-10-28 | 114.00 | 128.00 | 112.00 | 121.00 | 121.00 | 2,139,790 |
| 2025-10-27 | 133.50 | 139.00 | 111.00 | 113.00 | 113.00 | 2,689,747 |
| 2025-10-24 | 133.00 | 138.50 | 129.50 | 135.00 | 135.00 | 684,634 |
| 2025-10-23 | 131.00 | 140.00 | 130.00 | 135.50 | 135.50 | 829,689 |
| 2025-10-22 | 137.00 | 143.00 | 129.00 | 129.50 | 129.50 | 1,566,844 |
| 2025-10-21 | 141.50 | 145.50 | 121.00 | 132.50 | 132.50 | 2,440,439 |
| 2025-10-20 | 151.50 | 152.50 | 134.00 | 139.50 | 139.50 | 3,333,199 |
| 2025-10-17 | 178.00 | 178.00 | 146.50 | 153.50 | 153.50 | 3,961,972 |
| 2025-10-16 | 169.50 | 184.50 | 162.00 | 181.00 | 181.00 | 1,914,346 |
| 2025-10-15 | 175.00 | 179.00 | 167.00 | 167.00 | 167.00 | 1,318,813 |
| 2025-10-14 | 163.50 | 174.50 | 158.00 | 174.00 | 174.00 | 1,650,935 |
| 2025-10-13 | 146.00 | 165.00 | 144.00 | 165.00 | 165.00 | 2,061,694 |
| 2025-10-10 | 153.00 | 154.50 | 143.50 | 147.00 | 147.00 | 900,208 |
| 2025-10-09 | 149.50 | 155.00 | 141.00 | 153.00 | 153.00 | 1,177,667 |
| 2025-10-08 | 147.00 | 156.00 | 142.31 | 151.00 | 151.00 | 1,175,355 |
| 2025-10-07 | 141.00 | 148.00 | 139.00 | 146.50 | 146.50 | 684,686 |
| 2025-10-06 | 140.50 | 147.50 | 136.95 | 139.00 | 139.00 | 1,463,161 |
| 2025-10-03 | 141.00 | 142.50 | 135.00 | 137.00 | 137.00 | 448,791 |
| 2025-10-02 | 135.00 | 143.00 | 131.50 | 138.50 | 138.50 | 875,699 |
| 2025-10-01 | 137.00 | 138.98 | 129.50 | 132.00 | 132.00 | 834,334 |
| 2025-09-30 | 127.50 | 141.50 | 127.50 | 139.00 | 139.00 | 1,662,142 |
| 2025-09-29 | 131.00 | 137.00 | 126.00 | 126.50 | 126.50 | 612,502 |
| 2025-09-26 | 131.50 | 136.00 | 131.00 | 135.00 | 135.00 | 996,068 |
| 2025-09-25 | 132.00 | 134.00 | 124.50 | 132.50 | 132.50 | 550,067 |
| 2025-09-24 | 124.00 | 133.50 | 121.00 | 131.00 | 131.00 | 972,037 |
| 2025-09-23 | 131.00 | 131.00 | 122.00 | 124.00 | 124.00 | 475,821 |
| 2025-09-22 | 127.00 | 135.00 | 123.50 | 126.50 | 126.50 | 795,946 |
| 2025-09-19 | 121.50 | 133.50 | 121.50 | 130.00 | 130.00 | 789,820 |
| 2025-09-18 | 132.50 | 136.50 | 117.00 | 123.50 | 123.50 | 995,955 |
| 2025-09-17 | 124.00 | 130.50 | 123.50 | 129.50 | 129.50 | 297,940 |
| 2025-09-16 | 128.00 | 136.26 | 123.00 | 125.00 | 125.00 | 519,519 |
| 2025-09-15 | 140.00 | 144.50 | 123.50 | 130.50 | 130.50 | 2,013,928 |
| 2025-09-12 | 119.00 | 138.30 | 116.50 | 136.00 | 136.00 | 2,143,217 |
| 2025-09-11 | 114.50 | 123.56 | 109.74 | 120.00 | 120.00 | 1,157,944 |
| 2025-09-10 | 114.00 | 116.00 | 107.00 | 114.50 | 114.50 | 772,068 |
| 2025-09-09 | 126.00 | 126.00 | 112.00 | 114.50 | 114.50 | 1,345,276 |
| 2025-09-08 | 114.00 | 130.00 | 113.00 | 125.50 | 125.50 | 1,970,781 |
| 2025-09-05 | 119.00 | 122.00 | 113.00 | 115.00 | 115.00 | 659,104 |
| 2025-09-04 | 122.00 | 128.50 | 112.50 | 114.50 | 114.50 | 1,784,797 |
| 2025-09-03 | 109.00 | 123.50 | 107.00 | 120.50 | 120.50 | 2,173,538 |
| 2025-09-02 | 116.00 | 118.00 | 103.00 | 109.00 | 109.00 | 1,654,864 |
| 2025-09-01 | 108.50 | 123.50 | 106.13 | 116.00 | 116.00 | 4,019,045 |
| 2025-08-29 | 98.600 | 109.50 | 97.200 | 106.50 | 106.50 | 2,046,779 |
| 2025-08-28 | 91.000 | 100.00 | 88.200 | 99.000 | 99.000 | 1,468,610 |
| 2025-08-27 | 85.000 | 93.000 | 85.000 | 89.800 | 89.800 | 1,703,460 |
| 2025-08-26 | 84.000 | 86.715 | 80.800 | 85.800 | 85.800 | 771,654 |
| 2025-08-22 | 80.000 | 84.800 | 80.000 | 84.800 | 84.800 | 432,451 |
| 2025-08-21 | 81.000 | 84.800 | 78.200 | 82.200 | 82.200 | 453,173 |
| 2025-08-20 | 83.000 | 85.800 | 78.000 | 80.000 | 80.000 | 438,475 |
| 2025-08-19 | 78.400 | 85.760 | 76.800 | 83.600 | 83.600 | 693,373 |
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.