Potter & Moore Plc (AIM:PAM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 22.00
+0.75 (3.53%)
At close: Nov 6, 2026
Potter & Moore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 21.00 | 22.00 | 20.63 | 22.00 | 22.00 | 3.53% | 15,714 |
| Nov 5, 2026 | 21.25 | 22.00 | 20.50 | 21.25 | 21.25 | - | 541 |
| Nov 4, 2026 | 21.25 | 21.00 | 20.63 | 21.25 | 21.25 | - | 27,882 |
| Nov 3, 2026 | 21.25 | 21.69 | 20.63 | 21.25 | 21.25 | - | 2,000 |
| Nov 2, 2026 | 21.25 | 21.00 | 21.00 | 21.25 | 21.25 | - | 27,168 |
| Oct 30, 2026 | 21.25 | 22.00 | 22.00 | 21.25 | 21.25 | - | 140 |
| Oct 29, 2026 | 21.25 | 20.50 | 20.50 | 21.25 | 21.25 | - | 4,651 |
| Oct 28, 2026 | 21.25 | 21.91 | 20.50 | 21.25 | 21.25 | - | 77,890 |
| Oct 27, 2026 | 21.25 | 22.00 | 20.50 | 21.25 | 21.25 | 0.71% | 317 |
| Oct 26, 2026 | 21.25 | 21.91 | 21.10 | 21.10 | 21.10 | -0.71% | 20,547 |
| Oct 23, 2026 | 21.25 | 20.66 | 20.50 | 21.25 | 21.25 | - | 7,396 |
| Oct 22, 2026 | 21.25 | 21.00 | 20.86 | 21.25 | 21.25 | 1.19% | 17,800 |
| Oct 21, 2026 | 21.50 | 22.00 | 21.00 | 21.00 | 21.00 | -2.33% | 145,546 |
| Oct 20, 2026 | 22.00 | 23.00 | 21.02 | 21.50 | 21.50 | -2.27% | 67,411 |
| Oct 19, 2026 | 22.00 | 23.00 | 21.50 | 22.00 | 22.00 | - | 4,761 |
| Oct 16, 2026 | 22.20 | 22.00 | 22.00 | 22.00 | 22.00 | 2.33% | 54,871 |
| Oct 15, 2026 | 21.00 | 22.50 | 21.50 | 21.50 | 21.50 | -6.52% | 426,643 |
| Oct 14, 2026 | 24.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 21,870 |
| Oct 13, 2026 | 22.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 46,051 |
| Oct 12, 2026 | 22.90 | 22.90 | 22.90 | 23.00 | 23.00 | - | 3,987 |
| Oct 9, 2026 | 22.10 | 24.00 | 22.00 | 23.00 | 23.00 | - | 109,218 |
| Oct 8, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 9,388 |
| Oct 7, 2026 | 24.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 20,067 |
| Oct 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 100,000 |
| Oct 5, 2026 | 23.50 | 24.00 | 21.00 | 23.00 | 23.00 | - | 31,951 |
| Oct 2, 2026 | 24.00 | 25.00 | 22.00 | 23.00 | 23.00 | -4.17% | 122,961 |
| Oct 1, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 639 |
| Sep 30, 2026 | 23.00 | 23.00 | 23.00 | 24.00 | 24.00 | - | 1,662 |
| Sep 29, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 4,078 |
| Sep 28, 2026 | 23.00 | 23.00 | 23.00 | 24.00 | 24.00 | - | 20,588 |
| Sep 25, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 71,350 |
| Sep 24, 2026 | 23.00 | 23.00 | 23.00 | 24.00 | 24.00 | - | 164,974 |
| Sep 23, 2026 | 22.00 | 25.00 | 21.00 | 24.00 | 24.00 | 9.09% | 201,264 |
| Sep 22, 2026 | 22.00 | 23.00 | 23.00 | 22.00 | 22.00 | - | 995 |
| Sep 21, 2026 | 22.03 | 22.03 | 22.03 | 22.00 | 22.00 | - | 625 |
| Sep 18, 2026 | 21.93 | 23.00 | 21.00 | 22.00 | 22.00 | - | 5,175 |
| Sep 17, 2026 | 22.92 | 23.00 | 21.00 | 22.00 | 22.00 | - | 178,481 |
| Sep 16, 2026 | 22.90 | 22.70 | 22.70 | 22.00 | 22.00 | - | 37,127 |
| Sep 15, 2026 | 22.92 | 22.00 | 22.00 | 22.00 | 22.00 | - | 83,757 |
| Sep 14, 2026 | 22.00 | 23.00 | 21.80 | 22.00 | 22.00 | - | 52,242 |
| Sep 11, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 277,697 |
| Sep 10, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 33,001 |
| Sep 9, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 147,593 |
| Sep 8, 2026 | 22.00 | 23.00 | 23.00 | 22.00 | 22.00 | - | 3 |
| Sep 7, 2026 | 22.00 | 23.00 | 23.00 | 22.00 | 22.00 | - | 54 |
| Sep 4, 2026 | 22.00 | 23.00 | 21.83 | 22.00 | 22.00 | - | 19,073 |
| Sep 3, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 141,463 |
| Sep 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 105,699 |
| Sep 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 41,940 |
| Aug 28, 2026 | 21.50 | 23.00 | 21.00 | 22.00 | 22.00 | - | 155,602 |