Payton Planar Magnetics Ltd. (LON:0NST)
London · Delayed Price · Currency is GBP · Price in EUR 6.20
-0.10 (-1.59%)
At close: Oct 17, 2025
Payton Planar Magnetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | -1.59% | 6 |
| Oct 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | 5 |
| Oct 7, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | - | 7 |
| Oct 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Sep 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 2 |
| Sep 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -5.19% | 13 |
| Sep 23, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 3.85% | 7 |
| Sep 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.11% | 14 |
| Sep 11, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | - |
| Sep 9, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | - |
| Aug 26, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 10 |
| Aug 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | 1 |
| Aug 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Aug 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 1 |
| Jul 29, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 1 |
| Jul 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 1 |
| Jul 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 3 |
| Jul 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 1 |
| Jul 7, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Jul 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 8 |
| Jul 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 38 |
| Jun 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1 |
| Jun 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 19 |
| Jun 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | 1 |
| Jun 24, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 40 |
| Jun 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 37 |
| Jun 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 13 |
| Jun 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 12 |
| Jun 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 39 |
| Jun 13, 2025 | 7.35 | 7.35 | 6.80 | 6.80 | 6.80 | -6.85% | - |
| Jun 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Jun 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.50% | - |
| Jun 6, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 27 |
| Jun 5, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 6.78 | 0.72% | 24 |
| Jun 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.73 | 3.73% | 1 |
| Jun 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.49 | -0.74% | - |
| May 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.54 | -3.57% | 1 |
| May 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.78 | 2.94% | 1 |
| May 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.58 | -2.86% | - |
| May 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.78 | 1.45% | 1 |
| May 7, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.68 | -1.43% | 3 |
| May 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.78 | -2.78% | - |
| May 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.97 | -0.69% | 1 |
| Apr 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.02 | 7.41% | - |