Panther Securities PLC (AIM:PNS)
London · Delayed Price · Currency is GBP · Price in GBX 290.00
0.00 (0.00%)
May 1, 2026, 8:41 AM GMT
Panther Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 290.00 | 310.00 | 310.00 | 290.00 | 290.00 | - | 4 |
| Apr 30, 2026 | 290.00 | 310.00 | 310.00 | 290.00 | 290.00 | - | 2 |
| Apr 29, 2026 | 290.00 | 276.16 | 270.00 | 290.00 | 290.00 | - | 1,289 |
| Apr 28, 2026 | 290.00 | 293.90 | 293.90 | 290.00 | 290.00 | - | 785 |
| Apr 27, 2026 | 290.00 | 295.00 | 275.00 | 290.00 | 290.00 | - | 4,746 |
| Apr 24, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Apr 23, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Apr 22, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Apr 21, 2026 | 270.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 10 |
| Apr 20, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Apr 17, 2026 | 290.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 13 |
| Apr 16, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Apr 15, 2026 | 290.00 | 270.00 | 270.00 | 290.00 | 290.00 | - | 3 |
| Apr 14, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Apr 13, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Apr 10, 2026 | 290.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 4 |
| Apr 9, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Apr 8, 2026 | 295.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 14,003 |
| Apr 7, 2026 | 290.00 | 310.00 | 286.25 | 290.00 | 290.00 | - | 1,551 |
| Apr 2, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Apr 1, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 31, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 30, 2026 | 290.00 | 270.75 | 270.00 | 290.00 | 290.00 | - | 7,500 |
| Mar 27, 2026 | 290.00 | 284.40 | 284.40 | 290.00 | 290.00 | - | 1,344 |
| Mar 26, 2026 | 290.00 | 310.00 | 310.00 | 290.00 | 290.00 | - | 2 |
| Mar 25, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 24, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 23, 2026 | 290.00 | 305.47 | 275.00 | 290.00 | 290.00 | - | 5,426 |
| Mar 20, 2026 | 290.00 | 320.00 | 270.00 | 290.00 | 290.00 | - | 4 |
| Mar 19, 2026 | 290.00 | 285.00 | 285.00 | 290.00 | 290.00 | - | 1,065 |
| Mar 18, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 17, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 16, 2026 | 290.00 | 310.00 | 305.47 | 290.00 | 290.00 | - | 497 |
| Mar 13, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 12, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 11, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 10, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 9, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 6, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 5, 2026 | 290.00 | 290.00 | 289.75 | 290.00 | 290.00 | - | 37,000 |
| Mar 4, 2026 | 290.00 | 304.00 | 304.00 | 290.00 | 290.00 | - | 164 |
| Mar 3, 2026 | 290.00 | 282.00 | 282.00 | 290.00 | 290.00 | - | 1,000 |
| 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 | 290.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 7 |