Panther Securities PLC (AIM:PNS)
London · Delayed Price · Currency is GBP · Price in GBX 296.00
0.00 (0.00%)
Jul 6, 2026, 8:00 AM GMT
Panther Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 270.00 | 294.90 | 270.00 | 294.90 | - | 1.69% | 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 |
| Jun 24, 2026 | 285.00 | 290.40 | 290.40 | 285.00 | 279.00 | - | 155 |
| Jun 23, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 279.00 | - | - |
| Jun 22, 2026 | 285.00 | 300.00 | 273.60 | 285.00 | 279.00 | - | 2,974 |
| Jun 19, 2026 | 285.00 | 300.00 | 273.60 | 285.00 | 279.00 | - | 3,012 |
| Jun 18, 2026 | 285.00 | 300.00 | 270.00 | 285.00 | 279.00 | - | 1,738 |
| Jun 17, 2026 | 285.00 | 288.00 | 285.00 | 285.00 | 279.00 | - | 2,741 |
| Jun 16, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 279.00 | - | - |
| Jun 15, 2026 | 285.00 | 300.00 | 300.00 | 285.00 | 279.00 | - | 7 |
| Jun 12, 2026 | 285.00 | 300.00 | 288.00 | 285.00 | 279.00 | - | 364 |
| Jun 11, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 279.00 | - | - |
| Jun 10, 2026 | 285.00 | 300.00 | 261.00 | 285.00 | 279.00 | - | 9,577 |
| Jun 9, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 279.00 | - | - |
| Jun 8, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 279.00 | - | - |
| Jun 5, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 279.00 | - | - |
| Jun 4, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 279.00 | - | - |
| Jun 3, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 279.00 | - | - |
| Jun 2, 2026 | 285.00 | 300.00 | 300.00 | 285.00 | 279.00 | - | 7 |
| Jun 1, 2026 | 285.00 | 297.90 | 297.90 | 285.00 | 279.00 | - | 1,004 |
| May 29, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 279.00 | - | - |
| May 28, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 279.00 | - | - |
| May 27, 2026 | 285.00 | 300.00 | 270.00 | 285.00 | 279.00 | - | 30 |
| May 26, 2026 | 285.00 | 290.00 | 290.00 | 285.00 | 279.00 | - | 2,000 |
| May 22, 2026 | 285.00 | 300.00 | 300.00 | 285.00 | 279.00 | - | 3 |
| May 21, 2026 | 285.00 | 290.00 | 290.00 | 285.00 | 279.00 | - | 9 |
| May 20, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 279.00 | - | - |
| May 19, 2026 | 285.00 | 300.00 | 285.00 | 285.00 | 279.00 | - | 5 |
| May 18, 2026 | 285.00 | 300.00 | 276.16 | 285.00 | 279.00 | - | 11,558 |
| May 15, 2026 | 290.00 | 310.00 | 276.16 | 285.00 | 279.00 | - | 109 |
| May 14, 2026 | 285.00 | 290.00 | 276.16 | 285.00 | 279.00 | -1.72% | 1,307 |
| May 13, 2026 | 290.00 | 278.00 | 278.00 | 290.00 | 283.89 | - | 1,084 |
| May 12, 2026 | 290.00 | 293.00 | 293.00 | 290.00 | 283.89 | - | 118 |
| May 11, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 283.89 | - | - |
| May 8, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 283.89 | - | - |
| May 7, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 283.89 | - | - |
| May 6, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 283.89 | - | - |
| May 5, 2026 | 290.00 | 293.00 | 293.00 | 290.00 | 283.89 | - | 376 |
| May 1, 2026 | 290.00 | 310.00 | 310.00 | 290.00 | 283.89 | - | 4 |
| Apr 30, 2026 | 290.00 | 310.00 | 310.00 | 290.00 | 283.89 | - | 2 |
| Apr 29, 2026 | 290.00 | 276.16 | 270.00 | 290.00 | 283.89 | - | 1,289 |
| Apr 28, 2026 | 290.00 | 293.90 | 293.90 | 290.00 | 283.89 | - | 785 |
| Apr 27, 2026 | 290.00 | 295.00 | 275.00 | 290.00 | 283.89 | - | 4,746 |
| Apr 24, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 283.89 | - | - |
| Apr 23, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 283.89 | - | - |