Portmeirion Group PLC (AIM:PMP)
London · Delayed Price · Currency is GBP · Price in GBX 106.00
-8.00 (-7.02%)
Oct 10, 2025, 4:35 PM GMT+1
Portmeirion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 114.00 | 114.00 | 105.00 | 106.00 | 106.00 | -7.02% | 47,444 |
| Oct 9, 2025 | 119.00 | 119.00 | 110.00 | 114.00 | 114.00 | -4.20% | 12,650 |
| Oct 8, 2025 | 119.00 | 119.00 | 115.63 | 119.00 | 119.00 | - | 986 |
| Oct 7, 2025 | 121.50 | 122.00 | 117.00 | 119.00 | 119.00 | -2.06% | 23,055 |
| Oct 6, 2025 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | - | 143 |
| Oct 3, 2025 | 121.50 | 122.20 | 120.00 | 121.50 | 121.50 | 0.83% | 16,244 |
| Oct 2, 2025 | 117.50 | 122.75 | 117.50 | 120.50 | 120.50 | 2.55% | 18,555 |
| Oct 1, 2025 | 117.50 | 120.00 | 116.25 | 117.50 | 117.50 | - | 26,209 |
| Sep 30, 2025 | 117.50 | 117.50 | 116.60 | 117.50 | 117.50 | - | 5,411 |
| Sep 29, 2025 | 117.50 | 117.50 | 116.05 | 117.50 | 117.50 | - | 7,868 |
| Sep 26, 2025 | 117.50 | 120.00 | 115.65 | 117.50 | 117.50 | - | 9,275 |
| Sep 25, 2025 | 122.50 | 125.72 | 115.00 | 117.50 | 117.50 | -12.96% | 67,904 |
| Sep 24, 2025 | 135.00 | 138.00 | 132.10 | 135.00 | 135.00 | - | 4,488 |
| Sep 23, 2025 | 135.00 | 135.90 | 132.30 | 135.00 | 135.00 | - | 12,560 |
| Sep 22, 2025 | 135.00 | 135.97 | 133.12 | 135.00 | 135.00 | - | 4,628 |
| Sep 19, 2025 | 135.00 | 135.40 | 132.90 | 135.00 | 135.00 | - | 2,900 |
| Sep 18, 2025 | 135.00 | 135.00 | 132.90 | 135.00 | 135.00 | - | 550 |
| Sep 17, 2025 | 135.00 | 135.97 | 132.30 | 135.00 | 135.00 | - | 4,543 |
| Sep 16, 2025 | 133.00 | 135.00 | 129.60 | 135.00 | 135.00 | 1.50% | 11,267 |
| Sep 15, 2025 | 133.00 | 134.62 | 129.60 | 133.00 | 133.00 | - | 1,139 |
| Sep 12, 2025 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 3.10% | 11,000 |
| Sep 11, 2025 | 129.00 | 129.03 | 128.33 | 129.00 | 129.00 | - | 17,720 |
| Sep 10, 2025 | 129.00 | 129.00 | 128.75 | 129.00 | 129.00 | - | 21,865 |
| Sep 9, 2025 | 129.00 | 129.90 | 129.00 | 129.00 | 129.00 | - | 52 |
| Sep 8, 2025 | 129.00 | 129.00 | 128.33 | 129.00 | 129.00 | - | 3,958 |
| Sep 5, 2025 | 130.00 | 130.66 | 128.33 | 129.00 | 129.00 | -0.77% | 3,394 |
| Sep 4, 2025 | 130.00 | 132.00 | 128.61 | 130.00 | 130.00 | - | 1,427 |
| Sep 3, 2025 | 130.00 | 130.75 | 128.61 | 130.00 | 130.00 | - | 9,829 |
| Sep 2, 2025 | 130.00 | 130.00 | 128.61 | 130.00 | 130.00 | - | 800 |
| Sep 1, 2025 | 130.00 | 130.00 | 128.40 | 130.00 | 130.00 | -0.76% | 5,054 |
| Aug 29, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | - | 8,324 |
| Aug 28, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | 1,300 |
| Aug 27, 2025 | 130.10 | 131.00 | 130.00 | 131.00 | 131.00 | - | 7,249 |
| Aug 26, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Aug 22, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Aug 21, 2025 | 130.75 | 131.50 | 130.50 | 131.00 | 131.00 | - | 3,336 |
| Aug 20, 2025 | 130.40 | 132.45 | 130.00 | 131.00 | 131.00 | -1.13% | 31,546 |
| Aug 19, 2025 | 133.00 | 133.50 | 132.15 | 132.50 | 132.50 | -1.85% | 18,739 |
| Aug 18, 2025 | 137.63 | 137.63 | 132.90 | 135.00 | 135.00 | 2.27% | 9,755 |
| Aug 15, 2025 | 132.90 | 132.90 | 132.00 | 132.00 | 132.00 | -2.22% | 41 |
| Aug 14, 2025 | 133.51 | 135.00 | 133.51 | 135.00 | 135.00 | - | 5,563 |
| Aug 13, 2025 | 133.55 | 135.00 | 133.51 | 135.00 | 135.00 | - | 3,443 |
| Aug 12, 2025 | 134.28 | 135.00 | 133.51 | 135.00 | 135.00 | - | 4,591 |
| Aug 11, 2025 | 134.99 | 135.00 | 133.50 | 135.00 | 135.00 | 2.66% | 20,048 |
| Aug 8, 2025 | 133.95 | 134.65 | 130.00 | 131.50 | 131.50 | - | 5,414 |
| Aug 7, 2025 | 135.00 | 135.00 | 129.10 | 131.50 | 131.50 | - | 3,279 |
| Aug 6, 2025 | 129.10 | 133.00 | 129.10 | 131.50 | 131.50 | - | 1,507 |
| Aug 5, 2025 | 128.00 | 134.30 | 128.00 | 131.50 | 131.50 | 2.73% | 17,966 |
| Aug 4, 2025 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | - | 7,709 |
| Aug 1, 2025 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | -2.66% | 9,347 |