Pendragon PLC (PDGl)

BATS Europe


Symbol	Exchange	Currency
PDG	London	GBP	Real-time
PDGl	BATS Europe	GBP	Delayed

Currency in GBP

Disclaimer

27.02

+0.03

(+0.09%)

Closed16:29:43

Day's Range

26.70

27.30

52 wk Range

14.90

29.00

Volume

892,963

Bid/Ask

27.00 / 27.20

PDGl Historical Data

Assess PDG share price history. View the open price, closing price, historical highs, lows, changes and % change of the Pendragon stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

21/08/2023 - 21/09/2023

Date	Price	Open	High	Low	Vol.	Change %
21/09/2023	27.02	26.80	27.30	26.77	892.96K	+0.07%
21/09/2023	27.02	26.80	27.30	26.77	892.96K	+0.07%
20/09/2023	27.00	23.65	27.00	23.65	1.36M	+13.68%
20/09/2023	27.00	23.65	27.00	23.65	1.36M	+13.68%
19/09/2023	23.75	23.35	23.75	23.35	162.24K	+0.64%
19/09/2023	23.75	23.35	23.75	23.35	162.24K	+0.64%
18/09/2023	23.60	23.68	24.35	23.00	1.67M	+28.26%
18/09/2023	23.60	23.68	24.35	23.00	1.67M	+28.26%
15/09/2023	18.40	18.20	18.40	18.20	15.43K	+1.94%
15/09/2023	18.40	18.20	18.40	18.20	15.43K	+1.94%
13/09/2023	18.05	17.86	18.10	17.84	221.39K	-3.53%
13/09/2023	18.05	17.86	18.10	17.84	221.39K	-3.53%
08/09/2023	18.71	18.46	18.71	18.46	79.51K	+2.92%
08/09/2023	18.71	18.46	18.71	18.46	79.51K	+2.92%
06/09/2023	18.18	18.28	18.28	18.16	31.75K	+1.91%
06/09/2023	18.18	18.28	18.28	18.16	31.75K	+1.91%
05/09/2023	17.84	18.65	18.65	17.56	56.96K	-6.89%
05/09/2023	17.84	18.65	18.65	17.56	56.96K	-6.89%
30/08/2023	19.16	19.16	19.16	19.16		+0.52%
30/08/2023	19.16	19.16	19.16	19.16		+0.52%
29/08/2023	19.06	19.06	19.06	19.06		-1.85%
29/08/2023	19.06	19.06	19.06	19.06		-1.85%
25/08/2023	19.42	19.44	19.44	19.42	0.09K	+1.46%
25/08/2023	19.42	19.44	19.44	19.42	0.09K	+1.46%
24/08/2023	19.14	19.14	19.14	19.14		-1.09%
24/08/2023	19.14	19.14	19.14	19.14		-1.09%
22/08/2023	19.35	19.32	19.35	19.32	15.84K	-0.57%
22/08/2023	19.35	19.32	19.35	19.32	15.84K	-0.57%
21/08/2023	19.46	19.42	19.46	19.36	28.53K	-27.98%
21/08/2023	19.46	19.42	19.46	19.36	28.53K	+2.53%

Highest

27.30

Change %

42.36

Average

20.54

Difference

9.74

Lowest

17.56

Markets

FTSE 100

7,678.62

-53.03

-0.69%

DAX

15,571.86

-209.73

-1.33%

Euro Stoxx 50

4,213.95

-62.03

-1.45%

S&P 500

4,354.99

-47.21

-1.07%

Nikkei 225

32,619.00

-403.00

-1.22%

Dow Jones

34,250.50

-190.38

-0.55%

FTSE 100 Futures

7,725.00

-68.5

-0.88%

Market Movers

Name	Last	Chg. %	Vol.
BP	520.40	-0.57%	33.64M
Shell	2,596.00	+0.06%	8.29M
CRH	4,386.00	-0.16%	5.62M
Rio Tinto PLC	5,140.00	-2.73%	5.34M
Diageo	3,139.50	-1.88%	5.00M
AstraZeneca	10,886.00	-0.58%	2.39M
Flutter Entertainment	14,105.00	-3.49%	964.30K

Name	Last	Chg. %	Vol.
Frontline	192.06	+69.51%	10.12K
Vela Technologies	0.031	+51.22%	2.47B
Afriag Global	0.12	+42.86%	600.00K
Saipem	1.51	+39.50%	13.78M
Cloudbreak Discovery	0.52	+37.50%	5.65M
Cizzle Biotechnology	2.35	+23.68%	21.36M
Iog	0.94	+19.36%	29.41M

Name	Last	Chg. %	Vol.
BioGaia B	95.45	-81.48%	3.08K
H Lundbeck B	37.92	-78.17%	735.48K
Atlas Copco B	125.40	-66.81%	36.17K
Tomra Systems	130.05	-62.60%	52.98K
Electrolux B	112.85	-44.13%	793.27K
EQTEC PLC	0.079	-40.38%	631.08M
Strix Group	56.40	-38.43%	18.43M

Trending Stocks

Name	Last	Chg. %	Vol.
Lloyds Banking	44.42	-0.30%	209.85M
Avacta Group	128.00	+4.07%	1.98M
Supply@Me	0.0975	-2.65%	248.11M
Rolls-Royce Holdings	220.40	-1.48%	21.26M
Vodafone Group PLC	81.06	+0.05%	81.38M

Popular Searches

Please try another search

Pendragon PLC (PDGl)

PDGl Historical Data

Trending Stocks