Panther Securities PLC (AIM:PNS)
London · Delayed Price · Currency is GBP · Price in GBX 290.00
0.00 (0.00%)
Dec 29, 2025, 11:24 AM GMT+1
Panther Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 270.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 14 |
| Dec 23, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 22, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 19, 2025 | 290.00 | 284.11 | 284.00 | 290.00 | 290.00 | - | 989 |
| Dec 18, 2025 | 290.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 78 |
| Dec 17, 2025 | 290.00 | 303.15 | 303.15 | 290.00 | 290.00 | - | 620 |
| Dec 16, 2025 | 290.00 | 303.15 | 303.15 | 290.00 | 290.00 | - | 380 |
| Dec 15, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 12, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 11, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 10, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 9, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 8, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 5, 2025 | 290.00 | 310.00 | 310.00 | 290.00 | 290.00 | - | 115 |
| Dec 4, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 3, 2025 | 290.00 | 282.00 | 282.00 | 290.00 | 290.00 | - | 545 |
| Dec 2, 2025 | 290.00 | 303.15 | 289.90 | 290.00 | 290.00 | - | 78,857 |
| Dec 1, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Nov 28, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Nov 27, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Nov 26, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Nov 25, 2025 | 285.00 | 306.00 | 293.80 | 290.00 | 290.00 | 1.75% | 4,028 |
| Nov 24, 2025 | 285.00 | 300.00 | 293.80 | 285.00 | 285.00 | - | 197 |
| Nov 21, 2025 | 285.00 | 294.00 | 294.00 | 285.00 | 285.00 | - | 2,500 |
| Nov 20, 2025 | 285.00 | 281.22 | 281.22 | 285.00 | 285.00 | - | 653 |
| Nov 19, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Nov 18, 2025 | 285.00 | 298.00 | 281.10 | 285.00 | 285.00 | - | 2,679 |
| Nov 17, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Nov 14, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Nov 13, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Nov 12, 2025 | 295.00 | 298.90 | 284.66 | 285.00 | 285.00 | -3.39% | 7,922 |
| Nov 11, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Nov 10, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Nov 7, 2025 | 295.00 | 291.10 | 291.10 | 295.00 | 295.00 | - | 1,000 |
| Nov 6, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Nov 5, 2025 | 295.00 | 291.10 | 291.10 | 295.00 | 295.00 | - | 500 |
| Nov 4, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Nov 3, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Oct 31, 2025 | 295.00 | 303.00 | 295.00 | 295.00 | 295.00 | - | 964 |
| Oct 30, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 150 |
| Oct 29, 2025 | 295.00 | 310.00 | 280.00 | 295.00 | 295.00 | 5.36% | 3,117 |
| Oct 28, 2025 | 295.00 | 295.00 | 280.00 | 280.00 | 280.00 | -5.08% | 227 |
| Oct 27, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Oct 24, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 1,500 |
| Oct 23, 2025 | 295.00 | 286.00 | 284.52 | 295.00 | 295.00 | - | 2,337 |
| Oct 22, 2025 | 295.00 | 297.00 | 297.00 | 295.00 | 295.00 | - | 1,346 |
| Oct 21, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 1.72% | - |
| Oct 20, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Oct 17, 2025 | 290.00 | 297.80 | 284.00 | 290.00 | 290.00 | - | 782 |
| Oct 16, 2025 | 285.00 | 298.20 | 298.20 | 290.00 | 290.00 | 1.75% | 3,519 |