Pinewood Technologies Group
(PINE)
Sector: Retailers
Historic Prices - up to 10 years
|
10/10/2025
|
393.00p
|
405.50p
|
389.86p
|
390.00p
|
266,651
|
|
09/10/2025
|
401.00p
|
406.00p
|
391.00p
|
396.50p
|
356,118
|
|
08/10/2025
|
402.50p
|
418.50p
|
400.00p
|
401.00p
|
346,749
|
|
07/10/2025
|
395.00p
|
417.00p
|
395.00p
|
417.00p
|
386,026
|
|
06/10/2025
|
403.50p
|
410.50p
|
393.95p
|
397.50p
|
317,646
|
|
03/10/2025
|
401.50p
|
413.50p
|
401.00p
|
402.00p
|
266,585
|
|
02/10/2025
|
429.50p
|
429.50p
|
402.00p
|
406.00p
|
109,427
|
|
01/10/2025
|
418.50p
|
418.50p
|
406.00p
|
412.00p
|
459,833
|
|
30/09/2025
|
435.00p
|
435.00p
|
414.00p
|
415.00p
|
343,664
|
|
29/09/2025
|
435.00p
|
435.00p
|
410.50p
|
419.50p
|
368,233
|
|
26/09/2025
|
434.00p
|
438.50p
|
419.00p
|
420.50p
|
253,641
|
|
25/09/2025
|
459.00p
|
459.00p
|
432.50p
|
434.50p
|
521,422
|
|
24/09/2025
|
503.00p
|
505.25p
|
448.95p
|
450.00p
|
1,661,944
|
|
23/09/2025
|
537.00p
|
540.00p
|
522.00p
|
529.00p
|
314,070
|
|
22/09/2025
|
538.00p
|
545.16p
|
528.00p
|
530.00p
|
220,711
|
|
19/09/2025
|
555.00p
|
557.79p
|
535.12p
|
539.00p
|
580,502
|
|
18/09/2025
|
558.00p
|
559.00p
|
545.00p
|
554.00p
|
105,732
|
|
17/09/2025
|
551.00p
|
563.00p
|
549.00p
|
549.00p
|
97,825
|
|
16/09/2025
|
558.00p
|
561.00p
|
547.00p
|
549.00p
|
152,957
|
|
15/09/2025
|
575.00p
|
575.00p
|
550.00p
|
558.00p
|
1,949,925
|
|
12/09/2025
|
541.00p
|
569.00p
|
541.00p
|
555.00p
|
271,011
|
|
11/09/2025
|
542.00p
|
557.00p
|
541.00p
|
541.00p
|
169,990
|
|
10/09/2025
|
533.00p
|
545.00p
|
531.00p
|
544.00p
|
197,302
|
|
09/09/2025
|
519.00p
|
535.00p
|
519.00p
|
532.00p
|
512,756
|
|
08/09/2025
|
527.00p
|
534.00p
|
519.50p
|
527.00p
|
266,323
|
|
05/09/2025
|
520.00p
|
529.00p
|
516.00p
|
525.00p
|
74,704
|
|
04/09/2025
|
500.00p
|
519.00p
|
490.50p
|
519.00p
|
50,027
|
|
03/09/2025
|
507.00p
|
519.00p
|
501.00p
|
508.00p
|
49,154
|
|
02/09/2025
|
507.00p
|
518.00p
|
498.50p
|
506.00p
|
112,217
|
|
01/09/2025
|
504.00p
|
519.00p
|
504.00p
|
518.00p
|
64,563
|
|
29/08/2025
|
511.00p
|
519.00p
|
506.00p
|
514.00p
|
77,991
|
|
28/08/2025
|
512.00p
|
519.00p
|
507.00p
|
515.00p
|
43,604
|
|
27/08/2025
|
511.00p
|
520.00p
|
506.00p
|
510.00p
|
83,792
|
|
26/08/2025
|
525.00p
|
527.00p
|
505.00p
|
519.00p
|
328,263
|
|
25/08/2025
|
520.00p
|
528.00p
|
512.00p
|
522.00p
|
84,989
|
|
22/08/2025
|
520.00p
|
528.00p
|
512.00p
|
522.00p
|
84,989
|
|
21/08/2025
|
521.00p
|
528.82p
|
517.76p
|
523.00p
|
147,926
|
|
20/08/2025
|
537.00p
|
539.00p
|
521.00p
|
521.00p
|
99,976
|
|
19/08/2025
|
529.00p
|
538.00p
|
521.00p
|
530.00p
|
41,227
|
|
18/08/2025
|
521.00p
|
530.00p
|
517.00p
|
530.00p
|
144,279
|
|
15/08/2025
|
519.00p
|
525.00p
|
505.64p
|
520.00p
|
52,322
|
|
14/08/2025
|
518.00p
|
521.00p
|
511.00p
|
518.00p
|
29,991
|
|
13/08/2025
|
523.00p
|
527.00p
|
504.00p
|
518.00p
|
27,881
|
|
12/08/2025
|
528.00p
|
528.00p
|
509.00p
|
516.00p
|
53,620
|
|
11/08/2025
|
530.00p
|
530.00p
|
508.00p
|
512.00p
|
66,427
|
|
08/08/2025
|
510.00p
|
526.00p
|
510.00p
|
513.00p
|
18,223
|
|
07/08/2025
|
517.00p
|
527.00p
|
517.00p
|
522.00p
|
44,106
|
|
06/08/2025
|
518.00p
|
523.00p
|
501.95p
|
518.00p
|
87,245
|
|
05/08/2025
|
516.00p
|
525.00p
|
510.00p
|
522.00p
|
393,734
|
|
04/08/2025
|
480.00p
|
515.00p
|
469.00p
|
514.00p
|
183,939
|
|
01/08/2025
|
478.00p
|
487.50p
|
472.50p
|
481.00p
|
65,888
|
|
31/07/2025
|
463.00p
|
479.00p
|
460.51p
|
483.00p
|
18,664
|
|
30/07/2025
|
472.00p
|
483.50p
|
457.32p
|
463.00p
|
76,124
|
|
29/07/2025
|
475.50p
|
487.00p
|
468.50p
|
470.00p
|
66,820
|
|
28/07/2025
|
482.50p
|
489.50p
|
473.00p
|
475.50p
|
65,023
|
|
25/07/2025
|
500.00p
|
503.00p
|
480.00p
|
482.50p
|
56,003
|
|
24/07/2025
|
498.00p
|
507.00p
|
496.00p
|
497.00p
|
40,321
|
|
23/07/2025
|
493.00p
|
509.00p
|
493.00p
|
497.50p
|
29,195
|
|
22/07/2025
|
497.50p
|
500.00p
|
483.00p
|
497.50p
|
167,943
|
|
21/07/2025
|
496.50p
|
509.00p
|
486.00p
|
496.00p
|
26,978
|
|
18/07/2025
|
490.00p
|
507.00p
|
489.00p
|
502.00p
|
260,210
|
|
17/07/2025
|
499.00p
|
504.00p
|
491.50p
|
494.50p
|
54,409
|
|
16/07/2025
|
495.00p
|
502.00p
|
483.50p
|
497.50p
|
123,576
|
|
15/07/2025
|
495.00p
|
495.00p
|
483.00p
|
485.50p
|
52,549
|
|
14/07/2025
|
475.00p
|
490.50p
|
475.00p
|
487.00p
|
78,956
|
|
11/07/2025
|
475.00p
|
483.94p
|
474.00p
|
481.00p
|
53,944
|
|
10/07/2025
|
475.50p
|
485.76p
|
475.00p
|
477.00p
|
85,638
|
|
09/07/2025
|
474.00p
|
480.50p
|
456.50p
|
475.50p
|
52,893
|
|
08/07/2025
|
450.00p
|
477.00p
|
450.00p
|
472.50p
|
56,181
|
|
07/07/2025
|
446.00p
|
480.50p
|
443.50p
|
468.50p
|
124,099
|
|
04/07/2025
|
465.00p
|
465.00p
|
454.00p
|
457.00p
|
33,670
|
|
03/07/2025
|
465.00p
|
465.00p
|
434.50p
|
461.00p
|
740,944
|
|
02/07/2025
|
432.50p
|
455.50p
|
432.50p
|
445.00p
|
31,824
|
|
01/07/2025
|
446.50p
|
454.50p
|
440.00p
|
450.00p
|
45,526
|
|
30/06/2025
|
432.50p
|
459.50p
|
432.50p
|
446.00p
|
66,775
|
|
27/06/2025
|
433.50p
|
445.50p
|
433.00p
|
443.50p
|
62,637
|
|
26/06/2025
|
434.00p
|
444.50p
|
434.00p
|
443.50p
|
34,196
|
|
25/06/2025
|
466.00p
|
466.00p
|
435.00p
|
441.50p
|
70,891
|
|
24/06/2025
|
450.00p
|
462.50p
|
443.50p
|
446.50p
|
1,282,979
|
|
23/06/2025
|
450.50p
|
462.50p
|
442.50p
|
450.00p
|
616,341
|
|
20/06/2025
|
443.50p
|
471.50p
|
442.50p
|
454.00p
|
1,126,616
|
|
19/06/2025
|
449.00p
|
451.00p
|
444.00p
|
447.00p
|
1,563,648
|
|
18/06/2025
|
450.00p
|
451.00p
|
442.50p
|
448.50p
|
62,021
|
|
17/06/2025
|
448.00p
|
449.00p
|
443.00p
|
447.00p
|
118,295
|
|
16/06/2025
|
447.00p
|
461.00p
|
445.00p
|
445.00p
|
40,980
|
|
13/06/2025
|
462.00p
|
462.00p
|
445.50p
|
446.00p
|
77,730
|
|
12/06/2025
|
447.00p
|
453.50p
|
435.50p
|
453.00p
|
4,656,177
|
|
11/06/2025
|
458.50p
|
458.50p
|
430.50p
|
445.00p
|
248,348
|
|
10/06/2025
|
442.00p
|
444.50p
|
435.00p
|
439.50p
|
72,606
|
|
09/06/2025
|
440.00p
|
448.00p
|
436.00p
|
436.00p
|
157,135
|
|
06/06/2025
|
410.50p
|
477.00p
|
410.50p
|
444.50p
|
412,812
|
|
05/06/2025
|
406.00p
|
418.00p
|
395.00p
|
399.50p
|
113,908
|
|
04/06/2025
|
425.00p
|
425.00p
|
403.26p
|
404.50p
|
202,906
|
|
03/06/2025
|
417.50p
|
421.75p
|
404.00p
|
409.50p
|
132,260
|
|
02/06/2025
|
384.50p
|
412.50p
|
384.50p
|
411.00p
|
323,614
|
|
30/05/2025
|
384.50p
|
394.32p
|
384.50p
|
391.50p
|
36,967
|
|
29/05/2025
|
398.00p
|
400.00p
|
385.00p
|
387.00p
|
45,343
|
|
28/05/2025
|
379.50p
|
398.50p
|
376.50p
|
391.00p
|
79,416
|
|
27/05/2025
|
384.50p
|
385.50p
|
375.00p
|
375.00p
|
340,427
|
|
26/05/2025
|
365.00p
|
379.50p
|
360.00p
|
374.00p
|
72,733
|
|
23/05/2025
|
365.00p
|
379.50p
|
360.00p
|
374.00p
|
72,733
|
|
22/05/2025
|
383.50p
|
401.00p
|
368.00p
|
368.00p
|
186,390
|
|
21/05/2025
|
404.50p
|
404.50p
|
385.00p
|
385.00p
|
61,104
|
|
20/05/2025
|
385.00p
|
399.00p
|
381.50p
|
395.50p
|
163,349
|
|
19/05/2025
|
394.50p
|
396.50p
|
381.00p
|
385.50p
|
455,867
|
|
16/05/2025
|
393.50p
|
396.50p
|
383.00p
|
392.50p
|
44,832
|
|
15/05/2025
|
382.00p
|
396.50p
|
381.50p
|
389.50p
|
203,936
|
|
14/05/2025
|
375.00p
|
395.00p
|
373.50p
|
386.50p
|
132,557
|
|
13/05/2025
|
366.50p
|
383.50p
|
366.50p
|
377.50p
|
68,174
|
|
12/05/2025
|
393.50p
|
393.50p
|
373.50p
|
374.00p
|
92,132
|
|
09/05/2025
|
391.50p
|
393.50p
|
385.00p
|
385.50p
|
44,727
|
|
08/05/2025
|
393.00p
|
393.50p
|
385.00p
|
389.00p
|
29,347
|
|
07/05/2025
|
392.50p
|
392.50p
|
383.50p
|
386.50p
|
41,757
|
|
06/05/2025
|
391.00p
|
399.00p
|
385.00p
|
388.50p
|
56,947
|
|
05/05/2025
|
386.00p
|
396.25p
|
384.27p
|
388.50p
|
122,692
|
|
02/05/2025
|
386.00p
|
396.25p
|
384.27p
|
388.50p
|
122,692
|
|
01/05/2025
|
375.00p
|
387.70p
|
361.00p
|
383.00p
|
229,621
|
|
30/04/2025
|
357.50p
|
372.73p
|
357.00p
|
360.00p
|
124,857
|
|
29/04/2025
|
335.00p
|
364.09p
|
335.00p
|
356.00p
|
201,409
|
|
28/04/2025
|
303.50p
|
322.00p
|
303.50p
|
318.00p
|
34,946
|
|
25/04/2025
|
303.50p
|
320.18p
|
303.50p
|
314.00p
|
22,135
|
|
24/04/2025
|
303.50p
|
319.50p
|
303.50p
|
311.50p
|
125,622
|
|
23/04/2025
|
318.50p
|
318.50p
|
311.50p
|
314.00p
|
328,500
|
|
22/04/2025
|
311.50p
|
322.50p
|
304.50p
|
316.00p
|
323,216
|
|
21/04/2025
|
310.00p
|
323.50p
|
308.50p
|
310.50p
|
145,258
|
|
18/04/2025
|
310.00p
|
323.50p
|
308.50p
|
310.50p
|
145,258
|
|
17/04/2025
|
310.00p
|
323.50p
|
308.50p
|
310.50p
|
145,258
|
|
16/04/2025
|
311.00p
|
328.00p
|
311.00p
|
318.50p
|
120,664
|
|
15/04/2025
|
302.00p
|
328.00p
|
302.00p
|
326.50p
|
43,722
|
|
14/04/2025
|
302.00p
|
320.00p
|
302.00p
|
314.00p
|
46,460
|
|
11/04/2025
|
311.00p
|
313.50p
|
303.50p
|
311.00p
|
71,827
|