LON:PTSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	2.26	2.30	2.14	2.20	2.20	-	1,607
Oct 3, 2025	2.30	2.30	2.17	2.20	2.20	-	37,966
Oct 2, 2025	2.20	2.30	2.20	2.20	2.20	-	62
Oct 1, 2025	2.27	2.27	2.20	2.20	2.20	-	14,730
Sep 30, 2025	2.30	2.31	2.10	2.20	2.20	-	944
Sep 29, 2025	2.30	2.30	2.20	2.20	2.20	-	28,889
Sep 26, 2025	2.26	2.26	2.20	2.20	2.20	-	8,408
Sep 25, 2025	2.24	2.30	2.20	2.20	2.20	-	89
Sep 24, 2025	2.30	2.30	2.20	2.20	2.20	-3.08%	3,452
Sep 23, 2025	2.24	2.27	2.24	2.27	2.27	-	654
Sep 22, 2025	2.20	2.28	2.20	2.27	2.27	-	1,662
Sep 19, 2025	2.28	2.34	2.20	2.27	2.27	-	2,434
Sep 18, 2025	2.34	2.34	2.20	2.27	2.27	-0.87%	5,961
Sep 17, 2025	2.23	2.34	2.20	2.29	2.29	-	52,417
Sep 16, 2025	2.32	2.32	2.20	2.29	2.29	0.88%	3,161
Sep 15, 2025	2.22	2.34	2.22	2.27	2.27	0.89%	471
Sep 12, 2025	2.29	2.30	2.24	2.25	2.25	-	4,100
Sep 11, 2025	2.34	2.34	2.24	2.25	2.25	-0.88%	85,204
Sep 10, 2025	2.32	2.32	2.20	2.27	2.27	0.44%	50,453
Sep 9, 2025	2.34	2.34	2.26	2.26	2.26	-	455
Sep 8, 2025	2.30	2.32	2.22	2.26	2.26	-0.44%	7,825
Sep 5, 2025	2.22	2.27	2.22	2.27	2.27	-	74
Sep 4, 2025	2.26	2.34	2.22	2.27	2.27	-	6,083
Sep 3, 2025	2.33	2.33	2.27	2.27	2.27	-	3,525
Sep 2, 2025	2.24	2.32	2.24	2.27	2.27	-	1,899
Sep 1, 2025	2.28	2.34	2.20	2.27	2.27	-	28,462
Aug 29, 2025	2.20	2.30	2.20	2.27	2.27	-	17,768
Aug 28, 2025	2.32	2.34	2.22	2.27	2.27	-	16,354
Aug 27, 2025	2.34	2.34	2.20	2.27	2.27	-	3,478
Aug 26, 2025	2.22	2.34	2.20	2.27	2.27	-	4,371
Aug 22, 2025	2.20	2.30	2.20	2.27	2.27	-	3,796
Aug 21, 2025	2.34	2.34	2.24	2.27	2.27	-	305
Aug 20, 2025	2.30	2.30	2.20	2.27	2.27	0.89%	15,819
Aug 19, 2025	2.32	2.32	2.25	2.25	2.25	-	35,504
Aug 18, 2025	2.22	2.32	2.22	2.25	2.25	-	27,374
Aug 15, 2025	2.32	2.32	2.18	2.25	2.25	-	7,746
Aug 14, 2025	2.30	2.32	2.18	2.25	2.25	-	1,162
Aug 13, 2025	2.20	2.32	2.18	2.25	2.25	3.21%	26,162
Aug 12, 2025	2.24	2.26	2.16	2.18	2.18	-	34,651
Aug 11, 2025	2.20	2.24	2.18	2.18	2.18	-	1,755
Aug 8, 2025	2.20	2.26	2.16	2.18	2.18	3.81%	16,765
Aug 7, 2025	2.10	2.20	2.10	2.10	2.10	0.96%	2,703
Aug 6, 2025	2.16	2.16	2.08	2.08	2.08	-	500
Aug 5, 2025	2.13	2.16	2.06	2.08	2.08	-	102,666
Aug 4, 2025	2.10	2.16	2.08	2.08	2.08	-	30,831
Aug 1, 2025	2.08	2.12	2.00	2.08	2.08	2.97%	98
Jul 31, 2025	2.08	2.16	2.02	2.02	2.02	-0.98%	31,344
Jul 30, 2025	2.07	2.12	2.02	2.04	2.04	-	30,054
Jul 29, 2025	2.14	2.16	2.02	2.04	2.04	-0.49%	12,802
Jul 28, 2025	2.18	2.20	2.05	2.05	2.05	-5.09%	25,272