Panther Securities PLC (AIM:PNS)
London · Delayed Price · Currency is GBP · Price in GBX 282.00
-8.00 (-2.76%)
Mar 3, 2026, 10:08 AM GMT
Panther Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 27, 2026 | 290.00 | 310.00 | 310.00 | 290.00 | 290.00 | - | 24 |
| Feb 26, 2026 | 290.00 | 282.00 | 282.00 | 290.00 | 290.00 | - | 800 |
| Feb 25, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 24, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 23, 2026 | 290.00 | 310.00 | 290.00 | 290.00 | 290.00 | - | 92,500 |
| Feb 20, 2026 | 290.00 | 305.77 | 305.58 | 290.00 | 290.00 | - | 505 |
| Feb 19, 2026 | 270.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 7 |
| Feb 18, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 17, 2026 | 290.00 | 310.00 | 310.00 | 290.00 | 290.00 | - | 4 |
| Feb 16, 2026 | 290.00 | 310.00 | 300.00 | 290.00 | 290.00 | - | 2,002 |
| Feb 13, 2026 | 290.00 | 300.50 | 300.00 | 290.00 | 290.00 | - | 4,376 |
| Feb 12, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 11, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 10, 2026 | 275.55 | 275.55 | 275.55 | 290.00 | 290.00 | - | 500 |
| Feb 9, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 6, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 5, 2026 | 275.55 | 275.55 | 275.55 | 290.00 | 290.00 | - | 4,250 |
| Feb 4, 2026 | 290.00 | 305.90 | 275.55 | 290.00 | 290.00 | - | 2,409 |
| Feb 3, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 2, 2026 | 290.00 | 310.00 | 310.00 | 290.00 | 290.00 | - | - |
| Jan 30, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jan 29, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jan 28, 2026 | 310.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 82 |
| Jan 27, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jan 26, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jan 23, 2026 | 290.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 95 |
| Jan 22, 2026 | 290.00 | 270.00 | 270.00 | 290.00 | 290.00 | - | 3 |
| Jan 21, 2026 | 290.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 2 |
| Jan 20, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jan 19, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jan 16, 2026 | 290.00 | 305.90 | 305.90 | 290.00 | 290.00 | - | 96 |
| Jan 15, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jan 14, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jan 13, 2026 | 285.00 | 310.00 | 270.00 | 290.00 | 290.00 | 1.75% | 5,032 |
| Jan 12, 2026 | 285.00 | 300.00 | 270.00 | 285.00 | 285.00 | - | 14 |
| Jan 9, 2026 | 285.00 | 294.00 | 294.00 | 285.00 | 285.00 | - | 3,500 |
| Jan 8, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jan 7, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jan 6, 2026 | 285.00 | 284.00 | 284.00 | 285.00 | 285.00 | - | 3,522 |
| Jan 5, 2026 | 285.00 | 284.00 | 284.00 | 285.00 | 285.00 | - | 167 |
| Jan 2, 2026 | 290.00 | 300.00 | 274.40 | 285.00 | 285.00 | -1.72% | 5,002 |
| Dec 31, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 30, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 29, 2025 | 290.00 | 303.00 | 284.11 | 290.00 | 290.00 | - | 1,500 |
| 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 |