LSE · PRE · stock
Pensana Plc (PRE) stock price history
Every LSE trading session of Pensana Plc from Jul 7, 2020 to Nov 12, 2026: 1,569 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PRE adjusted close, 2020 to 2026
- £2.05
- All time high, 2021
- £1.22
- 52 week high, £0.3660 low
- 1,569
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
PRE key facts
- Pensana Plc (PRE) closed at £0.4300 on Nov 12, 2026 on LSE.
- PRE's all time high close is £2.05, set on Mar 15, 2021; its all time low close is £0.1320 on Aug 15, 2024.
- PRE's 52 week range is £0.3660 to £1.22.
- PRE returned -57.4% over the year to Nov 12, 2026 and -56.1% over five years.
- Since Jul 7, 2020 PRE returned +79%, +9.6% a year compounded.
- PRE's deepest drawdown was -93.6% from Mar 15, 2021 to Aug 15, 2024.
- DataCedar holds 1,569 daily sessions of PRE history from Jul 7, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PRE price chart, 2020 to 2026
PRE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.5% |
| 3 months | -47.9% |
| 6 months | -57.6% |
| Year to date | -52.1% |
| 1 year | -57.4% |
| 3 years | +38.7% |
| 5 years | -56.1% |
| 10 years | n/a |
| Since Jul 7, 2020 | +79.2% |
| Compound annual growth, 6.3 years | +9.6% |
PRE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.05 on Mar 15, 2021
- All time low close
- £0.1320 on Aug 15, 2024
- 52 week high
- £1.22 on Feb 12, 2026
- 52 week low
- £0.3660 on Oct 23, 2026
- Deepest drawdown
- -93.6% from Mar 15, 2021 to Aug 15, 2024, not yet recovered
- Best single session
- +39.5% on Mar 17, 2025
- Worst single session
- -30.1% on Mar 31, 2023
- Volatility, 1 year annualised
- 81.3%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +275%
- Worst calendar year
- 2022, -55%
PRE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jul 7, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.8720 | £1.22 | £0.3660 | £0.4300 | -51.4% | 140M | 215 |
| 2025 | £0.2250 | £1.85 | £0.1600 | £0.8840 | +275.4% | 261.1M | 253 |
| 2024 | £0.2150 | £0.3550 | £0.1300 | £0.2355 | +8.5% | 170.7M | 244 |
| 2023 | £0.4700 | £0.6490 | £0.1450 | £0.2170 | -51.2% | 147.1M | 247 |
| 2022 | £0.9880 | £1.03 | £0.4105 | £0.4450 | -55.1% | 71.7M | 249 |
| 2021 | £1.11 | £2.05 | £0.6765 | £0.9905 | -10.0% | 148.5M | 253 |
| 2020 | £0.2600 | £1.22 | £0.1950 | £1.10 | n/a | 66M | 108 |
PRE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.4300 | -12.2% |
| October 2026 | £0.4900 | +17.2% |
| September 2026 | £0.4180 | -45.2% |
| August 2026 | £0.7630 | +31.6% |
| July 2026 | £0.5800 | -37.0% |
| June 2026 | £0.9210 | -4.6% |
| May 2026 | £0.9650 | -5.4% |
| April 2026 | £1.02 | +12.1% |
| March 2026 | £0.9100 | -21.6% |
| February 2026 | £1.16 | +13.2% |
| January 2026 | £1.03 | +16.0% |
| December 2025 | £0.8840 | -9.6% |
About the PRE data
Daily bars. 1,569 sessions from Jul 7, 2020 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 7, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3APRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
PRE share price history
