LON:PTSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	2.91	2.92	2.90	2.91	2.91	0.17%	1,260,458
May 6, 2026	2.98	2.98	2.90	2.91	2.91	1.75%	1,158,560
May 5, 2026	2.90	2.92	2.90	2.86	2.86	-0.87%	800,246
May 1, 2026	2.91	2.91	2.76	2.88	2.88	1.59%	22
Apr 30, 2026	2.91	2.92	2.90	2.84	2.84	-2.07%	8,193
Apr 29, 2026	2.90	2.92	2.87	2.90	2.90	1.94%	99,415
Apr 28, 2026	2.90	2.92	2.90	2.84	2.84	-2.07%	7,510
Apr 27, 2026	2.83	2.91	2.83	2.90	2.90	2.29%	80,918
Apr 24, 2026	2.91	2.91	2.76	2.84	2.84	-2.41%	7,884
Apr 23, 2026	2.90	2.91	2.90	2.91	2.91	0.17%	114,346
Apr 22, 2026	2.91	2.91	2.89	2.90	2.90	-0.85%	59,656
Apr 21, 2026	2.91	2.95	2.90	2.93	2.93	0.86%	789,909
Apr 20, 2026	2.92	2.92	2.76	2.90	2.90	0.35%	1,065,710
Apr 17, 2026	2.90	2.91	2.87	2.89	2.89	-0.17%	422,056
Apr 16, 2026	2.88	2.91	2.87	2.90	2.90	0.52%	4,961,954