Panther Securities PLC (AIM:PNS)
London · Delayed Price · Currency is GBP · Price in GBX 290.00
0.00 (0.00%)
Oct 15, 2026, 8:00 AM GMT
Panther Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Oct 14, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Oct 13, 2026 | 277.66 | 278.60 | 277.66 | 290.00 | 290.00 | - | 4,700 |
| Oct 12, 2026 | 290.00 | 295.99 | 295.99 | 290.00 | 290.00 | - | 2,500 |
| Oct 9, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Oct 8, 2026 | 290.00 | 276.60 | 270.00 | 290.00 | 290.00 | 2.11% | 3,005 |
| Oct 7, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 284.00 | - | - |
| Oct 6, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 284.00 | - | - |
| Oct 5, 2026 | 290.00 | 310.00 | 298.00 | 290.00 | 284.00 | - | 430 |
| Oct 2, 2026 | 290.00 | 270.00 | 270.00 | 290.00 | 284.00 | - | 1 |
| Oct 1, 2026 | 290.00 | 299.00 | 299.00 | 290.00 | 284.00 | - | 1,003 |
| Sep 30, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 284.00 | - | - |
| Sep 29, 2026 | 290.00 | 299.00 | 299.00 | 290.00 | 284.00 | - | 900 |
| Sep 28, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 284.00 | - | - |
| Sep 25, 2026 | 290.00 | 299.00 | 299.00 | 290.00 | 284.00 | - | 1,670 |
| Sep 24, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 284.00 | - | - |
| Sep 23, 2026 | 290.00 | 299.00 | 299.00 | 290.00 | 284.00 | - | 173 |
| Sep 22, 2026 | 290.00 | 310.00 | 310.00 | 290.00 | 284.00 | - | 1 |
| Sep 21, 2026 | 290.00 | 276.10 | 276.10 | 290.00 | 284.00 | - | 72 |
| Sep 18, 2026 | 290.00 | 299.00 | 299.00 | 290.00 | 284.00 | - | 165 |
| Sep 17, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 284.00 | - | - |
| Sep 16, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 284.00 | - | - |
| Sep 15, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 284.00 | - | - |
| Sep 14, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 284.00 | - | - |
| Sep 11, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 284.00 | - | - |
| Sep 10, 2026 | 295.00 | 290.00 | 290.00 | 290.00 | 284.00 | - | - |
| Sep 9, 2026 | 295.00 | 310.00 | 310.00 | 290.00 | 284.00 | - | 1 |
| Sep 8, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 284.00 | - | - |
| Sep 7, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 284.00 | - | - |
| Sep 4, 2026 | 290.00 | 275.10 | 275.10 | 290.00 | 284.00 | - | 543 |
| Sep 3, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 284.00 | - | - |
| Sep 2, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 284.00 | - | - |
| Sep 1, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 284.00 | - | - |
| Aug 28, 2026 | 285.00 | 310.00 | 297.00 | 290.00 | 284.00 | 1.75% | 2,001 |
| Aug 27, 2026 | 280.00 | 300.00 | 300.00 | 285.00 | 279.10 | 1.79% | 2 |
| Aug 26, 2026 | 280.00 | 288.00 | 270.00 | 280.00 | 274.21 | - | 3,355 |
| Aug 25, 2026 | 280.00 | 288.00 | 288.00 | 280.00 | 274.21 | - | 5,518 |
| Aug 24, 2026 | 296.00 | 300.00 | 288.00 | 280.00 | 274.21 | -5.41% | 129 |
| Aug 21, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 289.88 | - | - |
| Aug 20, 2026 | 296.00 | 316.00 | 316.00 | 296.00 | 289.88 | - | 1 |
| Aug 19, 2026 | 296.00 | 280.30 | 280.30 | 296.00 | 289.88 | - | 72 |
| Aug 18, 2026 | 295.00 | 316.00 | 276.00 | 296.00 | 289.88 | - | 97 |
| Aug 17, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 289.88 | - | - |
| Aug 14, 2026 | 296.00 | 299.00 | 298.90 | 296.00 | 289.88 | - | 93 |
| Aug 13, 2026 | 296.00 | 316.00 | 276.00 | 296.00 | 289.88 | - | 116 |
| Aug 12, 2026 | 296.00 | 299.00 | 299.00 | 296.00 | 289.88 | - | 13 |
| Aug 11, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 289.88 | - | - |
| Aug 10, 2026 | 296.00 | 316.00 | 280.00 | 296.00 | 289.88 | - | 2,173 |
| Aug 7, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 289.88 | - | - |
| Aug 6, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 289.88 | - | - |