Potter & Moore Plc (AIM:PAM)
London · Delayed Price · Currency is GBP · Price in GBX 23.50
0.00 (0.00%)
At close: May 28, 2026
Potter & Moore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 23.50 | 24.00 | 23.10 | 23.50 | 23.50 | - | 977 |
| May 26, 2026 | 23.50 | 24.00 | 23.50 | 23.50 | 23.50 | - | 33,882 |
| May 22, 2026 | 24.00 | 26.00 | 23.00 | 23.50 | 23.50 | -2.08% | 187,539 |
| May 21, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 201,613 |
| May 20, 2026 | 24.00 | 23.90 | 23.00 | 24.00 | 24.00 | - | 83,731 |
| May 19, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 8,159 |
| May 18, 2026 | 24.00 | 24.40 | 23.00 | 24.00 | 24.00 | - | 13,082 |
| May 15, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 37,019 |
| May 14, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 21,321 |
| May 13, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 28 |
| May 12, 2026 | 24.00 | 24.49 | 23.00 | 24.00 | 24.00 | - | 35,451 |
| May 11, 2026 | 22.94 | 24.00 | 22.00 | 24.00 | 24.00 | 6.67% | 94,747 |
| May 8, 2026 | 23.50 | 25.00 | 22.30 | 22.50 | 22.50 | -4.26% | 66,436 |
| May 7, 2026 | 23.50 | 25.00 | 22.00 | 23.50 | 23.50 | - | 247,532 |
| May 6, 2026 | 24.75 | 25.00 | 22.00 | 23.50 | 23.50 | - | 43,654 |
| May 5, 2026 | 25.00 | 25.00 | 22.77 | 23.50 | 23.50 | - | 152,790 |
| May 1, 2026 | 23.50 | 24.25 | 22.51 | 23.50 | 23.50 | - | 119,235 |
| Apr 30, 2026 | 23.50 | 24.25 | 22.00 | 23.50 | 23.50 | - | 92,326 |
| Apr 29, 2026 | 23.50 | 24.25 | 22.00 | 23.50 | 23.50 | - | 54,177 |
| Apr 28, 2026 | 23.50 | 24.25 | 22.18 | 23.50 | 23.50 | - | 11,664 |
| Apr 27, 2026 | 22.00 | 24.19 | 21.25 | 23.50 | 23.50 | 6.82% | 205,926 |
| Apr 24, 2026 | 21.00 | 23.00 | 20.00 | 22.00 | 22.00 | 2.33% | 112,654 |
| Apr 23, 2026 | 23.50 | 23.00 | 21.10 | 21.50 | 21.50 | -8.51% | 734,544 |
| Apr 22, 2026 | 23.50 | 23.50 | 22.90 | 23.50 | 23.50 | - | 131,000 |
| Apr 21, 2026 | 23.50 | 25.00 | 24.00 | 23.50 | 23.50 | - | 6,510 |
| Apr 20, 2026 | 23.50 | 25.00 | 23.01 | 23.50 | 23.50 | - | 26,083 |
| Apr 17, 2026 | 23.50 | 25.00 | 22.25 | 23.50 | 23.50 | - | 86,927 |
| Apr 16, 2026 | 23.50 | 25.00 | 23.72 | 23.50 | 23.50 | - | 51,484 |
| Apr 15, 2026 | 23.50 | 24.00 | 24.00 | 23.50 | 23.50 | - | 45,486 |
| Apr 14, 2026 | 23.50 | 23.94 | 23.94 | 23.50 | 23.50 | - | 17,926 |
| Apr 13, 2026 | 23.50 | 25.00 | 22.00 | 23.50 | 23.50 | - | 54,637 |
| Apr 10, 2026 | 23.00 | 25.00 | 22.00 | 23.50 | 23.50 | 2.17% | 277,981 |
| Apr 9, 2026 | 23.00 | 23.11 | 23.00 | 23.00 | 23.00 | - | 116,000 |
| Apr 8, 2026 | 23.00 | 24.00 | 22.66 | 23.00 | 23.00 | - | 108,060 |
| Apr 7, 2026 | 22.50 | 24.00 | 22.00 | 23.00 | 23.00 | 2.22% | 51,456 |
| Apr 2, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | -2.17% | 801,162 |
| Apr 1, 2026 | 23.00 | 24.00 | 21.70 | 23.00 | 23.00 | - | 151,057 |
| Mar 31, 2026 | 23.00 | 22.55 | 22.00 | 23.00 | 23.00 | - | 172,500 |
| Mar 30, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 18,544 |
| Mar 27, 2026 | 23.50 | 24.00 | 22.55 | 23.00 | 23.00 | -0.86% | 311,699 |
| Mar 26, 2026 | 23.50 | 25.00 | 22.80 | 23.20 | 23.20 | -1.28% | 341,074 |
| Mar 25, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 119,260 |
| Mar 24, 2026 | 23.50 | 24.00 | 23.05 | 23.50 | 23.50 | - | 59,643 |
| Mar 23, 2026 | 25.00 | 25.00 | 23.00 | 23.50 | 23.50 | -6.00% | 333,137 |
| Mar 20, 2026 | 24.50 | 26.00 | 24.56 | 25.00 | 25.00 | 2.04% | 28,584 |
| Mar 19, 2026 | 25.50 | 26.00 | 24.00 | 24.50 | 24.50 | -5.77% | 154,250 |
| Mar 18, 2026 | 26.00 | 25.44 | 25.42 | 26.00 | 26.00 | - | 31,448 |
| Mar 17, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 110,074 |
| Mar 16, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 134 |
| Mar 13, 2026 | 26.00 | 26.40 | 25.00 | 26.00 | 26.00 | - | 26,338 |