Potter & Moore Plc (AIM:PAM)
London · Delayed Price · Currency is GBP · Price in GBX 23.50
-0.50 (-2.08%)
At close: Jul 27, 2026
Potter & Moore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 24.00 | 25.00 | 22.00 | 23.50 | 23.50 | -2.08% | 197,719 |
| Jul 24, 2026 | 23.00 | 24.80 | 23.28 | 24.00 | 24.00 | 4.35% | 51,075 |
| Jul 23, 2026 | 23.00 | 23.98 | 23.92 | 23.00 | 23.00 | - | 5,163 |
| Jul 22, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 118,118 |
| Jul 21, 2026 | 23.50 | 25.00 | 23.00 | 23.00 | 23.00 | -2.13% | 44,335 |
| Jul 20, 2026 | 24.50 | 26.00 | 23.00 | 23.50 | 23.50 | 2.17% | 908 |
| Jul 17, 2026 | 23.50 | 26.00 | 23.00 | 23.00 | 23.00 | -2.13% | 27,326 |
| Jul 16, 2026 | 23.50 | 24.90 | 23.55 | 23.50 | 23.50 | - | 32,765 |
| Jul 15, 2026 | 24.50 | 26.00 | 23.25 | 23.50 | 23.50 | -4.08% | 63,361 |
| Jul 14, 2026 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | 2.08% | 46,923 |
| Jul 13, 2026 | 24.50 | 25.10 | 23.00 | 24.00 | 24.00 | -2.04% | 102,290 |
| Jul 10, 2026 | 24.50 | 25.25 | 23.00 | 24.50 | 24.50 | - | 8,829 |
| Jul 9, 2026 | 25.00 | 26.00 | 23.60 | 24.50 | 24.50 | -2.00% | 98,898 |
| Jul 8, 2026 | 25.00 | 24.50 | 24.11 | 25.00 | 25.00 | - | 88,299 |
| Jul 7, 2026 | 23.00 | 26.00 | 23.00 | 25.00 | 25.00 | 2.04% | 1,607 |
| Jul 6, 2026 | 24.75 | 24.75 | 23.00 | 24.50 | 24.50 | 2.08% | 10,126 |
| Jul 3, 2026 | 23.50 | 25.00 | 22.81 | 24.00 | 24.00 | 4.35% | 73,364 |
| Jul 2, 2026 | 23.50 | 23.00 | 23.00 | 23.00 | 23.00 | -2.13% | 845 |
| Jul 1, 2026 | 23.50 | 23.40 | 22.00 | 23.50 | 23.50 | - | 69,347 |
| Jun 30, 2026 | 23.50 | 25.00 | 22.30 | 23.50 | 23.50 | - | 11,472 |
| Jun 29, 2026 | 23.00 | 25.00 | 22.00 | 23.50 | 23.50 | 2.17% | 75,333 |
| Jun 26, 2026 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 60,005 |
| Jun 25, 2026 | 23.00 | 22.00 | 22.00 | 23.00 | 23.00 | - | 6 |
| Jun 24, 2026 | 22.20 | 23.00 | 23.00 | 23.00 | 23.00 | - | 181,070 |
| Jun 23, 2026 | 23.00 | 22.83 | 22.00 | 23.00 | 23.00 | - | 32,760 |
| Jun 22, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 50,024 |
| Jun 19, 2026 | 23.50 | 25.00 | 22.00 | 23.00 | 23.00 | - | 308 |
| Jun 18, 2026 | 23.00 | 22.00 | 22.00 | 23.00 | 23.00 | - | 3,600 |
| Jun 17, 2026 | 23.00 | 24.00 | 23.84 | 23.00 | 23.00 | - | 13,830 |
| Jun 16, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 58,558 |
| Jun 15, 2026 | 23.00 | 24.00 | 23.59 | 23.00 | 23.00 | - | 20,131 |
| Jun 12, 2026 | 23.00 | 24.00 | 22.77 | 23.00 | 23.00 | - | 102,846 |
| Jun 11, 2026 | 23.00 | 24.00 | 22.75 | 23.00 | 23.00 | - | 67,158 |
| Jun 10, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 292,842 |
| Jun 9, 2026 | 24.00 | 23.50 | 23.50 | 23.00 | 23.00 | - | 63,975 |
| Jun 8, 2026 | 23.00 | 24.00 | 22.50 | 23.00 | 23.00 | - | 32,920 |
| Jun 5, 2026 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 18,860 |
| Jun 4, 2026 | 22.20 | 23.88 | 22.00 | 23.00 | 23.00 | - | 8,607 |
| Jun 3, 2026 | 24.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.13% | 49,776 |
| Jun 2, 2026 | 24.00 | 23.00 | 23.00 | 23.50 | 23.50 | 2.17% | 140,325 |
| Jun 1, 2026 | 24.00 | 23.17 | 23.00 | 23.00 | 23.00 | -4.17% | 16,909 |
| May 29, 2026 | 23.50 | 25.00 | 23.00 | 24.00 | 24.00 | 2.13% | 170,452 |
| May 28, 2026 | 23.00 | 23.50 | 23.50 | 23.50 | 23.50 | - | 75,510 |
| 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 |