Portmeirion Group PLC (AIM:PMP)
London · Delayed Price · Currency is GBP · Price in GBX 92.00
-3.50 (-3.66%)
May 28, 2026, 1:12 PM GMT
Portmeirion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 95.50 | 95.50 | 92.00 | 92.00 | - | -3.66% | 6 |
| May 27, 2026 | 95.50 | 99.00 | 92.00 | 95.50 | 95.50 | - | 528 |
| May 26, 2026 | 95.50 | 92.00 | 92.00 | 95.50 | 95.50 | - | 4,660 |
| May 22, 2026 | 95.50 | 94.60 | 92.18 | 95.50 | 95.50 | -1.04% | 8,049 |
| May 21, 2026 | 92.00 | 100.00 | 90.00 | 96.50 | 96.50 | 4.89% | 27,236 |
| May 20, 2026 | 92.00 | 91.36 | 90.24 | 92.00 | 92.00 | - | 2,054 |
| May 19, 2026 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | - | 1,575 |
| May 18, 2026 | 92.50 | 94.00 | 90.00 | 92.00 | 92.00 | - | 8,590 |
| May 15, 2026 | 92.00 | 92.58 | 90.00 | 92.00 | 92.00 | - | 6,755 |
| May 14, 2026 | 92.00 | 94.00 | 90.12 | 92.00 | 92.00 | - | 1,470 |
| May 13, 2026 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | - | 1,557 |
| May 12, 2026 | 92.00 | 91.50 | 90.00 | 92.00 | 92.00 | - | 9,544 |
| May 11, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| May 8, 2026 | 92.00 | 92.60 | 90.00 | 92.00 | 92.00 | - | 197 |
| May 7, 2026 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | - | 122 |
| May 6, 2026 | 91.50 | 94.00 | 89.43 | 92.00 | 92.00 | 3.08% | 30,027 |
| May 5, 2026 | 89.25 | 89.90 | 88.52 | 89.25 | 89.25 | - | 31,920 |
| May 1, 2026 | 89.25 | 90.00 | 88.51 | 89.25 | 89.25 | - | 10,767 |
| Apr 30, 2026 | 89.00 | 90.00 | 88.22 | 89.25 | 89.25 | 0.28% | 2,130 |
| Apr 29, 2026 | 91.50 | 93.00 | 88.25 | 89.00 | 89.00 | -2.73% | 35,137 |
| Apr 28, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Apr 27, 2026 | 91.50 | 93.00 | 90.00 | 91.50 | 91.50 | - | 3,429 |
| Apr 24, 2026 | 91.50 | 90.03 | 90.00 | 91.50 | 91.50 | - | 12,244 |
| Apr 23, 2026 | 91.50 | 90.75 | 90.03 | 91.50 | 91.50 | - | 3,439 |
| Apr 22, 2026 | 92.50 | 95.00 | 90.00 | 91.50 | 91.50 | -1.08% | 4,852 |
| Apr 21, 2026 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | - | 5,027 |
| Apr 20, 2026 | 92.00 | 95.00 | 90.00 | 92.50 | 92.50 | 0.54% | 12,854 |
| Apr 17, 2026 | 89.50 | 90.00 | 90.00 | 92.00 | 92.00 | 2.79% | 20,000 |
| Apr 16, 2026 | 89.00 | 90.00 | 88.32 | 89.50 | 89.50 | 0.56% | 41,374 |
| Apr 15, 2026 | 88.50 | 90.00 | 87.75 | 89.00 | 89.00 | 0.56% | 6,441 |
| Apr 14, 2026 | 88.50 | 87.46 | 87.46 | 88.50 | 88.50 | - | 2,000 |
| Apr 13, 2026 | 87.50 | 90.00 | 87.45 | 88.50 | 88.50 | 1.14% | 40,309 |
| Apr 10, 2026 | 87.50 | 88.00 | 87.13 | 87.50 | 87.50 | - | 13,846 |
| Apr 9, 2026 | 87.00 | 87.13 | 87.00 | 87.50 | 87.50 | 0.57% | 3,480 |
| Apr 8, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 5,105 |
| Apr 7, 2026 | 86.50 | 86.75 | 85.03 | 87.00 | 87.00 | 0.58% | 10,686 |
| Apr 2, 2026 | 90.50 | 88.00 | 85.00 | 86.50 | 86.50 | -4.42% | 25,872 |
| Apr 1, 2026 | 90.50 | 89.50 | 88.00 | 90.50 | 90.50 | - | 6,443 |
| Mar 31, 2026 | 90.50 | 90.00 | 88.00 | 90.50 | 90.50 | - | 14,762 |
| Mar 30, 2026 | 91.50 | 91.33 | 88.00 | 90.50 | 90.50 | -1.09% | 8,407 |
| Mar 27, 2026 | 91.50 | 92.22 | 91.33 | 91.50 | 91.50 | - | 11,007 |
| Mar 26, 2026 | 91.50 | 93.00 | 91.33 | 91.50 | 91.50 | - | 271 |
| Mar 25, 2026 | 91.50 | 93.00 | 91.10 | 91.50 | 91.50 | - | 4,500 |
| Mar 24, 2026 | 92.50 | 93.00 | 91.00 | 91.50 | 91.50 | -1.08% | 9,541 |
| Mar 23, 2026 | 95.00 | 92.66 | 90.55 | 92.50 | 92.50 | -2.63% | 6,800 |
| Mar 20, 2026 | 98.00 | 101.60 | 92.88 | 95.00 | 95.00 | -3.06% | 10,729 |
| Mar 19, 2026 | 94.50 | 95.22 | 93.00 | 98.00 | 98.00 | 3.70% | 49,914 |
| Mar 18, 2026 | 94.50 | 95.22 | 93.61 | 94.50 | 94.50 | - | 10,779 |
| Mar 17, 2026 | 94.50 | 95.96 | 93.55 | 94.50 | 94.50 | -0.53% | 10,372 |
| Mar 16, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 24,707 |