Panther Securities PLC (AIM:PNS)
London · Delayed Price · Currency is GBP · Price in GBX 295.00
0.00 (0.00%)
Oct 31, 2025, 8:22 AM GMT+1
Panther Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 295.00 | 303.00 | 295.00 | 295.00 | 295.00 | - | 967 |
| Oct 30, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 300 |
| Oct 29, 2025 | 295.00 | 299.00 | 286.60 | 295.00 | 295.00 | 5.36% | 5,616 |
| Oct 28, 2025 | 295.00 | 295.00 | 280.00 | 280.00 | 280.00 | -5.08% | 400 |
| Oct 27, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 42,000 |
| Oct 24, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 1,500 |
| Oct 23, 2025 | 295.00 | 295.00 | 284.52 | 295.00 | 295.00 | - | 4,449 |
| Oct 22, 2025 | 295.00 | 297.00 | 295.00 | 295.00 | 295.00 | - | 2,692 |
| Oct 21, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 1.72% | 4,676 |
| Oct 20, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 4,676 |
| Oct 17, 2025 | 290.00 | 297.80 | 284.00 | 290.00 | 290.00 | - | 949 |
| Oct 16, 2025 | 285.00 | 298.20 | 285.00 | 290.00 | 290.00 | 1.75% | 7,038 |
| Oct 15, 2025 | 285.00 | 285.00 | 281.00 | 285.00 | 285.00 | - | 5,820 |
| Oct 14, 2025 | 285.00 | 292.00 | 285.00 | 285.00 | 285.00 | - | 80,500 |
| Oct 13, 2025 | 285.00 | 294.00 | 285.00 | 285.00 | 285.00 | - | 1,150 |
| Oct 10, 2025 | 285.00 | 294.00 | 276.00 | 285.00 | 285.00 | - | 808 |
| Oct 9, 2025 | 305.00 | 305.00 | 274.40 | 285.00 | 285.00 | -8.06% | 6,875 |
| Oct 8, 2025 | 310.00 | 314.30 | 310.00 | 310.00 | 294.00 | - | 1,248 |
| Oct 7, 2025 | 305.00 | 314.80 | 300.60 | 310.00 | 294.00 | 1.64% | 10,460 |
| Oct 6, 2025 | 300.00 | 310.00 | 300.00 | 305.00 | 289.26 | 1.67% | 8,050 |
| Oct 3, 2025 | 295.00 | 309.80 | 294.00 | 300.00 | 284.52 | 1.69% | 1,829 |
| Oct 2, 2025 | 295.00 | 309.10 | 295.00 | 295.00 | 279.77 | - | 1,000 |
| Oct 1, 2025 | 285.00 | 310.00 | 285.00 | 295.00 | 279.77 | 3.51% | 12,194 |
| Sep 30, 2025 | 285.00 | 287.00 | 284.00 | 285.00 | 270.29 | - | 9,928 |
| Sep 29, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 270.29 | - | 140,000 |
| Sep 26, 2025 | 285.00 | 289.00 | 270.00 | 285.00 | 270.29 | - | 14,956 |
| Sep 25, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 270.29 | - | 28 |
| Sep 24, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 270.29 | - | 28 |
| Sep 23, 2025 | 285.00 | 285.00 | 264.00 | 285.00 | 270.29 | - | 3 |
| Sep 22, 2025 | 290.00 | 300.00 | 270.00 | 285.00 | 270.29 | -1.72% | 13 |
| Sep 19, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 275.03 | - | 203,313 |
| Sep 18, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 275.03 | - | 203,313 |
| Sep 17, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 275.03 | - | 203,313 |
| Sep 16, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 275.03 | - | 203,313 |
| Sep 15, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 275.03 | - | 203,313 |
| Sep 12, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 275.03 | - | 93,324 |
| Sep 11, 2025 | 290.00 | 290.00 | 270.00 | 290.00 | 275.03 | - | 6,669 |
| Sep 10, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 275.03 | - | 7,375 |
| Sep 9, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 275.03 | - | 7,375 |
| Sep 8, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 275.03 | - | 7,375 |
| Sep 5, 2025 | 290.00 | 304.45 | 282.15 | 290.00 | 275.03 | - | 2,750 |
| Sep 4, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 275.03 | - | - |
| Sep 3, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 275.03 | - | - |
| Sep 2, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 275.03 | - | 304,500 |
| Sep 1, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 275.03 | - | - |
| Aug 29, 2025 | 292.00 | 292.00 | 290.00 | 290.00 | 275.03 | - | 5,250 |
| Aug 28, 2025 | 270.00 | 310.00 | 270.00 | 290.00 | 275.03 | - | 6 |
| Aug 27, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 275.03 | - | - |
| Aug 26, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 275.03 | - | - |
| Aug 22, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 275.03 | - | - |