LON:PTSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	2.99	3.10	2.93	3.02	3.02	-	35,024
Jul 16, 2026	2.93	3.10	2.93	3.02	3.02	2.90%	458,674
Jul 15, 2026	2.93	3.10	2.93	2.93	2.93	-2.01%	17,113
Jul 14, 2026	2.93	3.10	2.93	2.99	2.99	-	8,485
Jul 13, 2026	2.97	3.01	2.97	2.99	2.99	-0.83%	9,414
Jul 10, 2026	2.93	3.10	2.93	3.02	3.02	1.01%	2,014
Jul 9, 2026	2.93	3.10	2.93	2.99	2.99	-0.33%	3,071
Jul 8, 2026	2.98	3.01	2.90	3.00	3.00	1.70%	14,148
Jul 7, 2026	2.89	3.10	2.89	2.95	2.95	-0.17%	10,338
Jul 6, 2026	2.89	3.10	2.89	2.95	2.95	-2.32%	7,587
Jul 3, 2026	3.02	3.05	2.93	3.02	3.02	3.07%	17,278
Jul 2, 2026	2.99	3.10	2.93	2.93	2.93	-2.17%	10,739
Jul 1, 2026	2.98	3.10	2.98	3.00	3.00	-0.83%	4,227
Jun 30, 2026	2.89	3.10	2.89	3.02	3.02	2.72%	21,628
Jun 29, 2026	2.98	3.10	2.93	2.94	2.94	0.34%	1,725
Jun 26, 2026	2.96	3.00	2.76	2.93	2.93	-1.01%	21,766
Jun 25, 2026	2.96	3.00	2.96	2.96	2.96	-0.67%	4,216
Jun 24, 2026	2.98	3.00	2.96	2.98	2.98	-0.33%	445
Jun 23, 2026	3.00	3.00	2.98	2.99	2.99	-1.64%	11,154
Jun 22, 2026	3.10	3.10	2.98	3.04	3.04	-	20,035
Jun 19, 2026	2.99	3.01	2.99	3.04	3.04	-1.94%	9,334
Jun 18, 2026	3.10	3.10	2.96	3.10	3.10	1.97%	9,469
Jun 17, 2026	2.96	3.00	2.96	3.04	3.04	2.70%	16,530
Jun 16, 2026	2.94	2.98	2.94	2.96	2.96	0.34%	178,507
Jun 15, 2026	2.94	2.98	2.76	2.95	2.95	-0.34%	10,347
Jun 12, 2026	2.95	2.96	2.90	2.96	2.96	3.68%	276,464
Jun 11, 2026	2.94	2.95	2.94	2.86	2.86	-2.89%	10,215
Jun 10, 2026	2.94	2.95	2.93	2.94	2.94	0.17%	10,036,040
Jun 9, 2026	2.93	2.94	2.92	2.94	2.94	-	2,282
Jun 8, 2026	2.96	2.96	2.92	2.94	2.94	-	2,464
Jun 5, 2026	2.94	2.95	2.92	2.94	2.94	2.80%	25,624
Jun 4, 2026	2.94	2.94	2.90	2.86	2.86	-2.73%	4,135
Jun 3, 2026	2.93	2.93	2.92	2.94	2.94	0.17%	21,701
Jun 2, 2026	2.93	2.93	2.91	2.93	2.93	-0.68%	15,135
Jun 1, 2026	2.92	2.95	2.90	2.95	2.95	0.85%	16,351
May 29, 2026	2.92	2.92	2.91	2.93	2.93	2.45%	36,975
May 28, 2026	2.91	2.92	2.90	2.86	2.86	0.53%	694,478
May 27, 2026	2.90	2.92	2.90	2.84	2.84	-0.53%	10,068
May 26, 2026	2.90	2.92	2.90	2.86	2.86	-	8,633
May 22, 2026	2.91	2.91	2.90	2.86	2.86	0.71%	64,276
May 21, 2026	2.91	2.91	2.91	2.84	2.84	-	99,305
May 20, 2026	2.91	2.92	2.90	2.84	2.84	-2.41%	34,413
May 19, 2026	2.91	2.92	2.90	2.91	2.91	2.47%	74,540
May 18, 2026	2.90	2.91	2.90	2.84	2.84	-2.41%	45,477
May 15, 2026	2.91	2.92	2.90	2.91	2.91	-0.17%	38,738
May 14, 2026	2.92	2.92	2.90	2.91	2.91	2.46%	7,703,284
May 13, 2026	2.92	2.92	2.90	2.84	2.84	-	8,822
May 12, 2026	2.91	2.92	2.90	2.84	2.84	-2.07%	155,003
May 11, 2026	2.90	2.92	2.89	2.90	2.90	2.29%	430,408
May 8, 2026	2.90	2.92	2.90	2.84	2.84	-2.58%	27,351