Potter & Moore Plc (AIM:PAM)
London · Delayed Price · Currency is GBP · Price in GBX 24.00
+1.00 (4.35%)
Last updated: Jun 17, 2026, 11:00 AM GMT
Potter & Moore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |