Education
About Us
Working with TipRanks
Follow Us
Pensana Rare Earths PLC (GB:PRE)
LSE:PRE
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 24, 2025
90.40
93.60
89.20
90.00
90.00
+0.67%
622,396
0.44
Nov 21, 2025
90.80
94.20
86.80
89.40
89.40
-5.10%
1,095,706
0.78
Nov 20, 2025
98.20
101.00
93.00
94.20
94.20
-2.89%
481,101
0.34
Nov 19, 2025
92.00
99.18
92.00
97.00
97.00
+3.19%
542,089
0.39
Nov 18, 2025
92.00
94.20
84.60
94.00
94.00
+0.86%
1,368,087
0.99
Nov 17, 2025
98.00
108.00
93.20
93.20
93.20
-2.31%
898,170
0.65
Nov 14, 2025
98.00
98.00
90.39
95.40
95.40
-3.83%
1,561,225
1.14
Nov 13, 2025
102.00
106.00
97.20
99.20
99.20
-1.78%
799,346
0.59
Nov 12, 2025
106.00
109.00
98.80
101.00
101.00
-5.16%
656,900
0.48
Nov 11, 2025
102.00
109.50
101.00
106.50
106.50
+5.45%
865,631
0.63
Nov 10, 2025
103.00
110.50
101.00
101.00
101.00
+0.50%
1,425,610
1.05
Nov 07, 2025
98.00
105.50
97.60
100.50
100.50
+2.97%
928,141
0.68
Nov 06, 2025
100.00
102.50
93.40
97.60
97.60
-3.37%
1,027,577
0.75
Nov 05, 2025
104.00
107.00
98.67
101.00
101.00
-4.27%
1,150,462
0.85
Nov 04, 2025
112.00
114.50
102.00
105.50
105.50
-5.80%
2,155,179
1.63
Nov 03, 2025
121.50
126.00
110.00
112.00
112.00
-7.82%
1,653,917
1.26
Oct 31, 2025
110.00
129.50
106.50
121.50
121.50
+14.08%
2,166,519
1.68
Oct 30, 2025
108.50
116.00
101.26
106.50
106.50
-2.74%
3,433,805
2.77
Oct 29, 2025
123.00
127.00
105.50
109.50
109.50
-9.50%
1,173,119
0.96
Oct 28, 2025
114.00
128.00
112.00
121.00
121.00
+7.08%
2,139,790
1.78
Oct 27, 2025
133.50
139.00
111.00
113.00
113.00
-16.30%
2,689,747
2.28
Oct 24, 2025
133.00
138.50
129.50
135.00
135.00
-0.37%
560,519
0.47
Oct 23, 2025
131.00
140.00
130.00
135.50
135.50
+4.63%
829,683
0.71
Oct 22, 2025
137.00
143.00
129.00
129.50
129.50
-2.26%
1,566,848
1.34
Oct 21, 2025
141.50
145.50
121.00
132.50
132.50
-5.02%
2,440,439
2.15
Oct 20, 2025
151.50
152.50
134.00
139.50
139.50
-9.12%
3,333,199
3.04
Oct 17, 2025
178.00
178.00
146.50
153.50
153.50
-15.19%
3,961,962
3.73
Oct 16, 2025
169.50
184.50
162.00
181.00
181.00
+8.38%
1,839,330
1.75
Oct 15, 2025
175.00
179.00
167.00
167.00
167.00
-4.02%
1,318,781
1.25
Oct 14, 2025
163.50
174.50
158.00
174.00
174.00
+5.45%
1,650,935
1.59
Oct 13, 2025
146.00
165.00
144.00
165.00
165.00
+12.24%
2,061,694
2.00
Rows: