Portmeirion Group PLC (AIM:PMP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 46.00
-0.50 (-1.08%)
Oct 23, 2026, 4:15 PM BST
Portmeirion Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 46.06 | 47.00 | 46.00 | 46.00 | 46.00 | -1.08% | 28,844 |
| Oct 22, 2026 | 46.50 | 47.00 | 46.06 | 46.50 | 46.50 | - | 1,439 |
| Oct 21, 2026 | 46.06 | 46.60 | 46.06 | 46.50 | 46.50 | - | 16,600 |
| Oct 20, 2026 | 46.49 | 46.49 | 46.49 | 46.50 | 46.50 | - | 6,100 |
| Oct 19, 2026 | 46.80 | 47.00 | 46.06 | 46.50 | 46.50 | - | 24,708 |
| Oct 16, 2026 | 47.50 | 48.00 | 46.00 | 46.50 | 46.50 | -2.11% | 12,513 |
| Oct 15, 2026 | 47.00 | 48.00 | 47.00 | 47.50 | 47.50 | - | 15,181 |
| Oct 14, 2026 | 47.00 | 48.00 | 47.00 | 47.50 | 47.50 | - | 12,908 |
| Oct 13, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Oct 12, 2026 | 47.00 | 47.00 | 47.00 | 47.50 | 47.50 | - | 4,650 |
| Oct 9, 2026 | 47.75 | 47.75 | 47.75 | 47.50 | 47.50 | - | 500 |
| Oct 8, 2026 | 46.60 | 47.89 | 46.60 | 47.50 | 47.50 | -1.04% | 121,100 |
| Oct 7, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | -1.03% | 10,645 |
| Oct 6, 2026 | 49.50 | 50.00 | 47.50 | 48.50 | 48.50 | -2.02% | 46,402 |
| Oct 5, 2026 | 48.50 | 50.00 | 48.50 | 49.50 | 49.50 | -1.00% | 12,324 |
| Oct 2, 2026 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 24,061 |
| Oct 1, 2026 | 49.00 | 49.50 | 49.00 | 50.00 | 50.00 | - | 9,047 |
| Sep 30, 2026 | 50.50 | 51.00 | 49.00 | 50.00 | 50.00 | -0.99% | 26,720 |
| Sep 29, 2026 | 50.50 | 50.00 | 50.00 | 50.50 | 50.50 | - | 416 |
| Sep 28, 2026 | 50.10 | 50.10 | 50.00 | 50.50 | 50.50 | - | 22,484 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.50 | 50.50 | - | 6,000 |
| Sep 24, 2026 | 50.00 | 50.30 | 48.80 | 50.50 | 50.50 | -0.98% | 26,436 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 51.00 | 51.00 | - | 14,839 |
| Sep 22, 2026 | 50.03 | 50.50 | 50.00 | 51.00 | 51.00 | -0.97% | 20,975 |
| Sep 21, 2026 | 51.50 | 50.70 | 50.00 | 51.50 | 51.50 | - | 3,811 |
| Sep 18, 2026 | 51.00 | 51.00 | 50.26 | 51.50 | 51.50 | -0.96% | 28,512 |
| Sep 17, 2026 | 51.00 | 51.00 | 51.00 | 52.00 | 52.00 | - | 718 |
| Sep 16, 2026 | 51.43 | 51.43 | 51.00 | 52.00 | 52.00 | - | 31,396 |
| Sep 15, 2026 | 51.00 | 54.00 | 51.00 | 52.00 | 52.00 | - | 25,093 |
| Sep 14, 2026 | 51.00 | 51.00 | 51.00 | 52.00 | 52.00 | - | 2,200 |
| Sep 11, 2026 | 50.27 | 51.00 | 50.27 | 52.00 | 52.00 | - | 8,399 |
| Sep 10, 2026 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | - | 6,000 |
| Sep 9, 2026 | 52.50 | 54.00 | 51.00 | 52.00 | 52.00 | -0.95% | 7,957 |
| Sep 8, 2026 | 54.00 | 54.00 | 50.90 | 52.50 | 52.50 | -0.94% | 49,155 |
| Sep 7, 2026 | 53.00 | 52.45 | 51.00 | 53.00 | 53.00 | - | 15,199 |
| Sep 4, 2026 | 53.00 | 52.59 | 52.45 | 53.00 | 53.00 | - | 3,196 |
| Sep 3, 2026 | 53.00 | 52.49 | 52.00 | 53.00 | 53.00 | - | 9,463 |
| Sep 2, 2026 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | - | 14,500 |
| Sep 1, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 13,305 |
| Aug 28, 2026 | 53.00 | 52.81 | 52.00 | 53.00 | 53.00 | - | 16,148 |
| Aug 27, 2026 | 53.00 | 52.90 | 52.00 | 53.00 | 53.00 | - | 51,935 |
| Aug 26, 2026 | 53.00 | 52.90 | 52.00 | 53.00 | 53.00 | - | 10,334 |
| Aug 25, 2026 | 53.00 | 53.28 | 52.00 | 53.00 | 53.00 | - | 71,325 |
| Aug 24, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 761 |
| Aug 21, 2026 | 52.50 | 54.00 | 52.00 | 53.00 | 53.00 | 0.95% | 21,978 |
| Aug 20, 2026 | 51.50 | 51.68 | 51.00 | 52.50 | 52.50 | 1.94% | 4,172 |
| Aug 19, 2026 | 51.98 | 51.98 | 50.61 | 51.50 | 51.50 | - | 26,546 |
| Aug 18, 2026 | 51.00 | 52.97 | 50.50 | 51.50 | 51.50 | 1.98% | 53,442 |
| Aug 17, 2026 | 52.00 | 52.00 | 50.00 | 50.50 | 50.50 | - | 57,368 |
| Aug 14, 2026 | 50.00 | 51.00 | 50.00 | 50.50 | 50.50 | - | 59,695 |