Panther Securities PLC (AIM:PNS)
London · Delayed Price · Currency is GBP · Price in GBX 275.10
-14.90 (-5.14%)
Sep 4, 2026, 3:52 PM GMT
Panther Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Sep 2, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Sep 1, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Aug 28, 2026 | 285.00 | 310.00 | 297.00 | 290.00 | 290.00 | 1.75% | 2,001 |
| Aug 27, 2026 | 280.00 | 300.00 | 300.00 | 285.00 | 285.00 | 1.79% | 2 |
| Aug 26, 2026 | 280.00 | 288.00 | 270.00 | 280.00 | 280.00 | - | 3,355 |
| Aug 25, 2026 | 280.00 | 288.00 | 288.00 | 280.00 | 280.00 | - | 5,518 |
| Aug 24, 2026 | 300.00 | 300.00 | 288.00 | 280.00 | 280.00 | -5.41% | 129 |
| Aug 21, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Aug 20, 2026 | 316.00 | 316.00 | 316.00 | 296.00 | 296.00 | - | 1 |
| Aug 19, 2026 | 280.30 | 280.30 | 280.30 | 296.00 | 296.00 | - | 72 |
| Aug 18, 2026 | 316.00 | 316.00 | 276.00 | 296.00 | 296.00 | - | 97 |
| Aug 17, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Aug 14, 2026 | 299.00 | 299.00 | 298.90 | 296.00 | 296.00 | - | 93 |
| Aug 13, 2026 | 276.00 | 316.00 | 276.00 | 296.00 | 296.00 | - | 115 |
| Aug 12, 2026 | 299.00 | 299.00 | 299.00 | 296.00 | 296.00 | - | 13 |
| Aug 11, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Aug 10, 2026 | 296.00 | 316.00 | 280.00 | 296.00 | 296.00 | - | 2,173 |
| Aug 7, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Aug 6, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Aug 5, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Aug 4, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Aug 3, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Jul 31, 2026 | 296.00 | 316.00 | 316.00 | 296.00 | 296.00 | - | 3 |
| Jul 30, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Jul 29, 2026 | 276.00 | 276.00 | 276.00 | 296.00 | 296.00 | - | 1 |
| Jul 28, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Jul 27, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Jul 24, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Jul 23, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Jul 22, 2026 | 296.00 | 316.00 | 276.00 | 296.00 | 296.00 | - | 15 |
| Jul 21, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Jul 20, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Jul 17, 2026 | 296.00 | 299.00 | 299.00 | 296.00 | 296.00 | - | 383 |
| Jul 16, 2026 | 296.00 | 299.00 | 299.00 | 296.00 | 296.00 | - | 17 |
| Jul 15, 2026 | 296.00 | 316.00 | 302.00 | 296.00 | 296.00 | - | 81 |
| Jul 14, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Jul 13, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Jul 10, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Jul 9, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Jul 8, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Jul 7, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Jul 6, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Jul 3, 2026 | 290.00 | 294.90 | 270.00 | 296.00 | 296.00 | 2.07% | 1,700 |
| Jul 2, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jul 1, 2026 | 290.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 2 |
| Jun 30, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jun 29, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jun 26, 2026 | 285.00 | 310.00 | 270.00 | 290.00 | 290.00 | 1.75% | 1,203 |
| Jun 25, 2026 | 285.00 | 270.00 | 270.00 | 285.00 | 285.00 | 2.15% | 223 |