Potter & Moore Plc (AIM:PAM)
London · Delayed Price · Currency is GBP · Price in GBX 22.00
0.00 (0.00%)
At close: Sep 18, 2026
Potter & Moore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 22.00 | 23.00 | 23.00 | 22.00 | 22.00 | -2.22% | 5,681 |
| Aug 26, 2026 | 22.00 | 22.60 | 21.68 | 22.50 | 22.50 | 2.27% | 58,648 |
| Aug 25, 2026 | 22.00 | 23.00 | 23.00 | 22.00 | 22.00 | - | 13 |
| Aug 24, 2026 | 23.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 103,429 |
| Aug 21, 2026 | 22.00 | 22.70 | 21.00 | 22.00 | 22.00 | - | 93,438 |
| Aug 20, 2026 | 21.18 | 23.00 | 23.00 | 22.00 | 22.00 | -8.33% | 211,693 |
| Aug 19, 2026 | 23.30 | 23.30 | 23.30 | 24.00 | 24.00 | - | 5,296 |
| Aug 18, 2026 | 22.00 | 25.00 | 22.00 | 24.00 | 24.00 | 2.13% | 20,991 |
| Aug 17, 2026 | 25.00 | 25.00 | 22.00 | 23.50 | 23.50 | - | 3,678 |
| Aug 14, 2026 | 24.20 | 24.20 | 22.85 | 23.50 | 23.50 | - | 59,033 |
| Aug 13, 2026 | 25.00 | 25.00 | 22.00 | 23.50 | 23.50 | - | 64,888 |
| Aug 12, 2026 | 23.50 | 23.27 | 22.00 | 23.50 | 23.50 | - | 34,191 |
| Aug 11, 2026 | 23.50 | 25.00 | 22.00 | 23.50 | 23.50 | - | 529 |
| Aug 10, 2026 | 24.00 | 25.00 | 21.00 | 23.50 | 23.50 | - | 389,735 |
| Aug 7, 2026 | 22.50 | 24.00 | 22.84 | 23.50 | 23.50 | 4.44% | 107,825 |
| Aug 6, 2026 | 22.30 | 22.30 | 22.30 | 22.50 | 22.50 | 2.51% | 67,753 |
| Aug 5, 2026 | 22.50 | 22.85 | 22.13 | 22.50 | 21.95 | - | 93,675 |
| Aug 4, 2026 | 22.50 | 22.88 | 22.13 | 22.50 | 21.95 | - | 207,332 |
| Aug 3, 2026 | 22.50 | 23.00 | 22.16 | 22.50 | 21.95 | - | 15,655 |
| Jul 31, 2026 | 22.50 | 22.90 | 22.16 | 22.50 | 21.95 | - | 60,764 |
| Jul 30, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 21.95 | -2.17% | 187,000 |
| Jul 29, 2026 | 23.50 | 25.00 | 22.00 | 23.00 | 22.44 | -2.13% | 211,314 |
| Jul 28, 2026 | 23.50 | 25.00 | 22.25 | 23.50 | 22.93 | - | 6,931 |
| Jul 27, 2026 | 24.00 | 25.00 | 22.00 | 23.50 | 22.93 | -2.08% | 197,719 |
| Jul 24, 2026 | 23.00 | 24.80 | 23.28 | 24.00 | 23.41 | 4.35% | 51,075 |
| Jul 23, 2026 | 23.00 | 23.98 | 23.92 | 23.00 | 22.44 | - | 5,163 |
| Jul 22, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 22.44 | - | 118,118 |
| Jul 21, 2026 | 23.50 | 25.00 | 23.00 | 23.00 | 22.44 | -2.13% | 44,335 |
| Jul 20, 2026 | 24.50 | 26.00 | 23.00 | 23.50 | 22.93 | 2.17% | 100,908 |
| Jul 17, 2026 | 23.50 | 26.00 | 23.00 | 23.00 | 22.44 | -2.13% | 27,326 |
| Jul 16, 2026 | 23.50 | 24.90 | 23.55 | 23.50 | 22.93 | - | 32,765 |
| Jul 15, 2026 | 24.50 | 26.00 | 23.25 | 23.50 | 22.93 | -4.08% | 63,361 |
| Jul 14, 2026 | 24.50 | 26.00 | 23.00 | 24.50 | 23.90 | 2.08% | 46,923 |
| Jul 13, 2026 | 24.50 | 25.10 | 23.00 | 24.00 | 23.41 | -2.04% | 102,290 |
| Jul 10, 2026 | 24.50 | 25.25 | 23.00 | 24.50 | 23.90 | - | 8,829 |