Portmeirion Group PLC (AIM:PMP)
London · Delayed Price · Currency is GBP · Price in GBX 134.19
-0.81 (-0.60%)
Aug 13, 2025, 1:35 PM GMT+1
Portmeirion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | -1.07% | 428 |
| 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 |
| Jul 31, 2025 | 132.48 | 132.48 | 130.30 | 131.50 | 131.50 | - | 5,664 |
| Jul 30, 2025 | 133.00 | 133.00 | 130.00 | 131.50 | 131.50 | -2.59% | 14,096 |
| Jul 29, 2025 | 133.55 | 135.00 | 132.00 | 135.00 | 135.00 | -1.82% | 11,815 |
| Jul 28, 2025 | 135.11 | 137.50 | 135.11 | 137.50 | 137.50 | - | 2,472 |
| Jul 25, 2025 | 138.20 | 138.20 | 136.00 | 137.50 | 137.50 | - | 17,622 |
| Jul 24, 2025 | 140.28 | 140.95 | 136.00 | 137.50 | 137.50 | -0.72% | 47,503 |
| Jul 23, 2025 | 138.55 | 140.32 | 138.50 | 138.50 | 138.50 | - | 2,925 |
| Jul 22, 2025 | 140.75 | 140.75 | 138.11 | 138.50 | 138.50 | - | 16,304 |
| Jul 21, 2025 | 130.00 | 140.00 | 126.40 | 138.50 | 138.50 | 3.75% | 56,580 |
| Jul 18, 2025 | 130.84 | 136.25 | 130.84 | 133.50 | 133.50 | - | 14,061 |
| Jul 17, 2025 | 133.50 | 135.00 | 130.84 | 133.50 | 133.50 | -1.11% | 2,262 |
| Jul 16, 2025 | 135.30 | 135.30 | 133.00 | 135.00 | 135.00 | - | 8,133 |
| Jul 15, 2025 | 135.40 | 135.40 | 133.60 | 135.00 | 135.00 | - | 5,548 |
| Jul 14, 2025 | 135.60 | 135.60 | 135.00 | 135.00 | 135.00 | - | 17,698 |
| Jul 11, 2025 | 136.20 | 136.20 | 133.20 | 135.00 | 135.00 | - | 15,412 |
| Jul 10, 2025 | 135.75 | 135.75 | 134.25 | 135.00 | 135.00 | - | 382 |
| Jul 9, 2025 | 134.75 | 136.92 | 133.00 | 135.00 | 135.00 | -0.37% | 33,129 |
| Jul 8, 2025 | 133.78 | 136.20 | 132.61 | 135.50 | 135.50 | 1.50% | 51,078 |
| Jul 7, 2025 | 133.13 | 134.40 | 132.15 | 133.50 | 133.50 | - | 4,139 |
| Jul 4, 2025 | 137.00 | 137.00 | 132.00 | 133.50 | 133.50 | -2.91% | 12,928 |
| Jul 3, 2025 | 135.00 | 137.50 | 135.00 | 137.50 | 137.50 | - | 7,381 |
| Jul 2, 2025 | 136.50 | 138.00 | 135.25 | 137.50 | 137.50 | - | 6,186 |
| Jul 1, 2025 | 138.40 | 138.40 | 135.00 | 137.50 | 137.50 | - | 6,869 |
| Jun 30, 2025 | 137.89 | 139.50 | 136.50 | 137.50 | 137.50 | - | 6,006 |
| Jun 27, 2025 | 138.00 | 139.50 | 135.00 | 137.50 | 137.50 | -3.51% | 24,782 |
| Jun 26, 2025 | 142.55 | 144.99 | 137.00 | 142.50 | 142.50 | -2.73% | 21,642 |
| Jun 25, 2025 | 147.50 | 147.50 | 143.00 | 146.50 | 146.50 | -0.68% | 4,632 |
| Jun 24, 2025 | 145.40 | 147.50 | 145.00 | 147.50 | 147.50 | -1.01% | 5,540 |
| Jun 23, 2025 | 148.90 | 149.00 | 145.60 | 149.00 | 149.00 | - | 1,853 |
| Jun 20, 2025 | 153.00 | 153.00 | 145.60 | 149.00 | 149.00 | - | 1,102 |
| Jun 19, 2025 | 148.00 | 149.00 | 145.60 | 149.00 | 149.00 | -1.65% | 1,297 |
| Jun 18, 2025 | 151.63 | 151.63 | 148.00 | 151.50 | 151.50 | - | 376 |
| Jun 17, 2025 | 148.00 | 151.50 | 148.00 | 151.50 | 151.50 | - | 32 |
| Jun 16, 2025 | 157.92 | 158.00 | 148.00 | 151.50 | 151.50 | -1.62% | 2,647 |
| Jun 13, 2025 | 150.00 | 154.00 | 150.00 | 154.00 | 154.00 | - | 716 |
| Jun 12, 2025 | 150.50 | 154.00 | 150.00 | 154.00 | 154.00 | -0.65% | 2,450 |
| Jun 11, 2025 | 158.60 | 158.60 | 150.00 | 155.00 | 155.00 | -0.64% | 32,496 |
| Jun 10, 2025 | 148.25 | 159.84 | 148.25 | 156.00 | 156.00 | 6.48% | 37,613 |
| Jun 9, 2025 | 146.05 | 147.00 | 146.05 | 146.50 | 146.50 | - | 962 |
| Jun 6, 2025 | 147.40 | 147.40 | 145.30 | 146.50 | 146.50 | - | 1,873 |
| Jun 5, 2025 | 150.00 | 151.00 | 140.00 | 146.50 | 146.50 | -3.30% | 44,452 |