Payton Planar Magnetics Ltd. (LON:0NST)
London · Delayed Price · Currency is GBP · Price in EUR 6.40
-0.35 (-5.19%)
At close: Feb 11, 2026
Payton Planar Magnetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -5.19% | 1 |
| Feb 10, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 2.27% | 3 |
| Feb 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Feb 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Feb 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | - |
| Jan 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Jan 16, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 4.00% | 1 |
| Jan 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 11 |
| Jan 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | 1 |
| Jan 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 22 |
| Dec 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 1 |
| Dec 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | 8 |
| Dec 19, 2025 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -3.15% | 5 |
| Dec 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 9 |
| Dec 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 13 |
| Dec 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 14 |
| Dec 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 6 |
| Nov 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | 3 |
| Nov 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | 26 |
| Nov 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | - |
| Nov 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| Nov 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | 11 |
| Nov 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 1 |
| Nov 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Nov 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Oct 31, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -2.38% | 21 |
| Oct 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| 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 |