Education
About Us
Working with TipRanks
Follow Us
Pensana Rare Earths PLC (GB:PRE)
LSE:PRE
Time Period
1Y
Events
Historical Prices
Rows:
Feb 02, 2026
98.40
104.00
94.20
103.00
103.00
+0.49%
730,689
0.95
Jan 30, 2026
101.50
107.00
100.00
102.50
102.50
-1.91%
1,022,533
1.30
Jan 29, 2026
112.00
114.50
102.50
104.50
104.50
-10.68%
1,634,911
2.07
Jan 28, 2026
107.00
117.00
107.00
117.00
117.00
+9.35%
1,292,671
1.61
Jan 27, 2026
109.50
109.50
103.00
107.00
107.00
-2.28%
807,128
0.96
Jan 26, 2026
105.00
113.00
101.00
109.50
109.50
+7.35%
1,587,806
1.90
Jan 23, 2026
107.00
107.00
98.80
102.00
102.00
-2.39%
778,071
0.91
Jan 22, 2026
99.00
105.50
96.00
104.50
104.50
+5.77%
864,013
0.97
Jan 21, 2026
92.00
100.00
89.20
98.80
98.80
+9.53%
1,033,382
1.17
Jan 20, 2026
90.20
92.20
86.00
90.20
90.20
0.00%
884,309
1.01
Jan 19, 2026
94.60
95.80
88.08
90.20
90.20
-3.84%
1,111,456
1.25
Jan 16, 2026
98.00
98.00
91.80
93.80
93.80
-4.09%
534,187
0.58
Jan 15, 2026
92.00
98.00
90.60
97.80
97.80
+5.62%
1,333,372
1.40
Jan 14, 2026
88.20
92.60
88.20
92.60
92.60
+1.98%
396,600
0.39
Jan 13, 2026
90.20
93.00
88.00
90.80
90.80
-3.61%
500,430
0.49
Jan 12, 2026
90.40
95.00
88.20
94.20
94.20
+6.08%
738,454
0.71
Jan 09, 2026
85.40
89.80
84.40
88.80
88.80
+5.21%
543,872
0.52
Jan 08, 2026
87.00
89.60
83.40
84.40
84.40
-4.74%
287,494
0.27
Jan 07, 2026
90.00
90.88
87.00
88.60
88.60
+1.14%
440,038
0.40
Jan 06, 2026
85.00
90.00
85.00
87.60
87.60
+2.34%
775,391
0.71
Jan 05, 2026
88.20
91.60
83.40
85.60
85.60
-2.95%
747,648
0.68
Jan 02, 2026
87.20
92.60
86.40
88.20
88.20
-0.23%
219,529
0.20
Jan 01, 2026
88.40
89.80
86.00
88.40
88.40
0.00%
0
0.00
Dec 31, 2025
89.80
89.80
86.00
88.40
88.40
-1.56%
369,617
0.33
Dec 30, 2025
87.20
90.80
86.00
89.80
89.80
+2.51%
414,336
0.36
Dec 29, 2025
89.00
93.00
86.40
87.60
87.60
-1.35%
956,537
0.84
Dec 26, 2025
88.80
95.40
88.20
88.80
88.80
0.00%
0
0.00
Dec 25, 2025
88.80
95.40
88.20
88.80
88.80
0.00%
0
0.00
Dec 24, 2025
90.00
95.40
88.20
88.80
88.80
-2.42%
341,021
0.29
Dec 23, 2025
95.40
95.40
90.00
91.00
91.00
-2.99%
993,542
0.84
Dec 22, 2025
93.20
96.00
90.20
93.80
93.80
-1.05%
829,191
0.70
Dec 19, 2025
90.00
95.00
88.60
94.80
94.80
+7.73%
1,217,360
1.04
Dec 18, 2025
89.20
92.20
85.20
88.00
88.00
-1.35%
345,921
0.29
Dec 17, 2025
90.80
93.80
88.20
89.20
89.20
-0.89%
568,486
0.48
Dec 16, 2025
95.00
98.75
90.00
90.00
90.00
-6.25%
489,386
0.41
Dec 15, 2025
100.50
102.00
94.60
96.00
96.00
-4.00%
300,541
0.25
Dec 12, 2025
96.00
105.00
94.00
100.00
100.00
+7.07%
652,209
0.55
Dec 11, 2025
96.20
97.57
91.80
93.40
93.40
-2.51%
624,889
0.52
Dec 10, 2025
95.00
99.40
94.89
95.80
95.80
+0.84%
612,288
0.50
Dec 09, 2025
99.40
101.19
92.40
95.00
95.00
-3.65%
812,867
0.66
Dec 08, 2025
103.00
103.50
97.20
98.60
98.60
-4.73%
918,625
0.74
Dec 05, 2025
102.00
106.50
100.00
103.50
103.50
+1.97%
435,332
0.35
Dec 04, 2025
102.50
106.00
100.00
101.50
101.50
-0.98%
651,724
0.51
Dec 03, 2025
98.20
104.50
97.20
102.50
102.50
+5.45%
761,964
0.60
Dec 02, 2025
101.00
101.00
93.88
97.20
97.20
+1.04%
575,024
0.45
Dec 01, 2025
98.20
100.00
95.60
96.20
96.20
-1.64%
405,731
0.31
Nov 28, 2025
99.00
99.60
95.86
97.80
97.80
+0.20%
358,904
0.27
Nov 27, 2025
92.40
100.00
92.40
97.60
97.60
+7.96%
1,883,627
1.38
Nov 26, 2025
90.00
92.00
85.97
90.40
90.40
+2.73%
1,357,502
0.98
Nov 25, 2025
88.80
90.80
86.40
88.00
88.00
-2.22%
701,917
0.50
Rows: