Want to see GB:PRE full AI Analyst Report?
Pensana Rare Earths PLC (PRE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 48.60 | 51.00 | 47.40 | 49.00 | 49.00 | -3.73% | 341,419 | 0.46 |
| Oct 29, 2026 | 51.60 | 54.90 | 48.95 | 50.90 | 50.90 | -1.36% | 1,295,975 | 1.79 |
| Oct 28, 2026 | 50.80 | 55.80 | 50.80 | 51.60 | 51.60 | +1.78% | 928,373 | 1.29 |
| Oct 27, 2026 | 47.10 | 50.70 | 46.00 | 50.70 | 50.70 | +7.76% | 632,554 | 0.88 |
| Oct 26, 2026 | 40.25 | 51.00 | 38.05 | 47.05 | 47.05 | +28.55% | 3,573,025 | 5.30 |
| Oct 23, 2026 | 36.90 | 39.35 | 36.60 | 36.60 | 36.60 | -3.43% | 224,017 | 0.33 |
| Oct 22, 2026 | 37.80 | 39.45 | 37.05 | 37.90 | 37.90 | -2.57% | 423,753 | 0.61 |
| Oct 21, 2026 | 39.70 | 40.60 | 37.80 | 38.90 | 38.90 | -1.89% | 1,005,785 | 1.46 |
| Oct 20, 2026 | 39.40 | 40.00 | 37.20 | 39.65 | 39.65 | +1.28% | 838,202 | 1.22 |
| Oct 19, 2026 | 42.00 | 42.00 | 39.05 | 39.15 | 39.15 | -4.51% | 222,254 | 0.33 |
| Oct 16, 2026 | 40.00 | 42.50 | 39.60 | 41.00 | 41.00 | -1.09% | 367,715 | 0.53 |
| Oct 15, 2026 | 43.20 | 44.35 | 39.40 | 41.45 | 41.45 | -6.12% | 1,071,597 | 1.57 |
| Oct 14, 2026 | 38.40 | 45.44 | 36.95 | 44.15 | 44.15 | +11.21% | 1,523,428 | 2.29 |
| Oct 13, 2026 | 40.50 | 40.95 | 39.05 | 39.70 | 39.70 | -0.75% | 866,065 | 1.32 |
| Oct 12, 2026 | 41.80 | 43.00 | 39.65 | 40.00 | 40.00 | -2.44% | 356,102 | 0.54 |
| Oct 09, 2026 | 40.00 | 42.75 | 40.00 | 41.00 | 41.00 | +3.02% | 392,640 | 0.58 |
| Oct 08, 2026 | 42.00 | 44.00 | 39.40 | 39.80 | 39.80 | -3.52% | 710,396 | 1.05 |
| Oct 07, 2026 | 46.00 | 46.00 | 41.05 | 41.25 | 41.25 | -8.33% | 398,206 | 0.59 |
| Oct 06, 2026 | 44.00 | 45.05 | 42.40 | 45.00 | 45.00 | +2.04% | 488,526 | 0.71 |
| Oct 05, 2026 | 46.60 | 46.60 | 43.05 | 44.10 | 44.10 | -0.90% | 288,573 | 0.41 |
| Oct 02, 2026 | 45.40 | 46.90 | 43.67 | 44.50 | 44.50 | -0.22% | 871,662 | 1.23 |
| Oct 01, 2026 | 43.85 | 46.00 | 42.40 | 44.60 | 44.60 | +6.70% | 949,735 | 1.36 |
| Sep 30, 2026 | 40.50 | 43.10 | 39.55 | 41.80 | 41.80 | +2.70% | 1,123,428 | 1.64 |
| Sep 29, 2026 | 44.00 | 45.40 | 40.10 | 40.70 | 40.70 | -9.56% | 645,089 | 0.94 |
| Sep 28, 2026 | 47.00 | 47.00 | 39.70 | 45.00 | 45.00 | -1.64% | 2,636,036 | 4.06 |
| Sep 25, 2026 | 53.60 | 57.00 | 44.00 | 45.75 | 45.75 | -24.00% | 3,807,634 | 6.25 |
| Sep 24, 2026 | 60.10 | 62.40 | 59.30 | 60.20 | 60.20 | -2.11% | 483,958 | 0.80 |
| Sep 23, 2026 | 61.20 | 63.70 | 60.09 | 61.50 | 61.50 | -0.81% | 393,936 | 0.65 |
| Sep 22, 2026 | 62.80 | 64.40 | 60.20 | 62.00 | 62.00 | +0.81% | 530,152 | 0.88 |
| Sep 21, 2026 | 65.10 | 66.90 | 60.70 | 61.50 | 61.50 | -3.00% | 589,302 | 0.98 |
| Sep 18, 2026 | 64.00 | 68.00 | 62.00 | 63.40 | 63.40 | -1.86% | 979,104 | 1.65 |
| Sep 17, 2026 | 64.00 | 67.50 | 64.00 | 64.60 | 64.60 | +0.94% | 329,269 | 0.55 |
| Sep 16, 2026 | 67.20 | 67.20 | 63.30 | 64.00 | 64.00 | -1.69% | 750,158 | 1.25 |
| Sep 15, 2026 | 65.90 | 66.50 | 63.10 | 65.10 | 65.10 | -2.98% | 199,823 | 0.32 |
| Sep 14, 2026 | 62.50 | 68.40 | 61.60 | 67.10 | 67.10 | +6.85% | 508,692 | 0.80 |
| Sep 11, 2026 | 64.00 | 66.10 | 62.10 | 62.80 | 62.80 | -3.38% | 456,061 | 0.68 |
| Sep 10, 2026 | 67.00 | 70.10 | 64.70 | 65.00 | 65.00 | -2.11% | 238,560 | 0.35 |
| Sep 09, 2026 | 69.50 | 69.50 | 66.10 | 66.40 | 66.40 | -3.35% | 256,871 | 0.38 |
| Sep 08, 2026 | 70.00 | 71.00 | 67.10 | 68.70 | 68.70 | -2.28% | 318,193 | 0.47 |
| Sep 07, 2026 | 70.00 | 74.90 | 68.70 | 70.30 | 70.30 | +0.86% | 578,114 | 0.86 |
| Sep 04, 2026 | 72.80 | 72.80 | 67.60 | 69.70 | 69.70 | -0.43% | 106,051 | 0.16 |
| Sep 03, 2026 | 71.70 | 71.90 | 68.28 | 70.00 | 70.00 | +3.40% | 383,271 | 0.56 |
| Sep 02, 2026 | 71.00 | 71.00 | 67.50 | 67.70 | 67.70 | -3.42% | 328,688 | 0.48 |
| Sep 01, 2026 | 76.30 | 78.00 | 70.10 | 70.10 | 70.10 | -8.13% | 235,892 | 0.34 |
| Aug 31, 2026 | 76.30 | 79.90 | 74.00 | 76.30 | 76.30 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 77.00 | 79.90 | 74.00 | 76.30 | 76.30 | -1.04% | 249,955 | 0.36 |
| Aug 27, 2026 | 79.00 | 81.40 | 75.10 | 77.10 | 77.10 | +1.45% | 286,300 | 0.42 |
| Aug 26, 2026 | 79.00 | 82.00 | 75.00 | 76.00 | 76.00 | -3.80% | 498,380 | 0.72 |
| Aug 25, 2026 | 75.40 | 80.00 | 75.00 | 79.00 | 79.00 | +5.33% | 664,401 | 0.97 |
| Aug 24, 2026 | 68.60 | 75.00 | 68.10 | 75.00 | 75.00 | +10.95% | 1,037,868 | 1.53 |
