LON:PTSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	2.90	2.92	2.91	2.84	2.84	-	8,404
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%	49,929
Apr 28, 2026	2.90	2.90	2.90	2.84	2.84	-2.07%	6,004
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%	59,654
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
Apr 15, 2026	2.87	2.90	2.87	2.88	2.88	-0.86%	695,881
Apr 14, 2026	2.87	3.10	2.86	2.91	2.91	-0.85%	11,462,370
Apr 13, 2026	3.02	3.10	2.76	2.93	2.93	-	6,867
Apr 10, 2026	3.10	3.10	2.76	2.93	2.93	-	3,753
Apr 9, 2026	3.03	3.10	2.76	2.93	2.93	-	12,705
Apr 8, 2026	2.93	2.98	2.93	2.93	2.91	-	10,868
Apr 7, 2026	3.04	3.04	2.96	2.93	2.91	-	28,982
Apr 2, 2026	2.92	3.10	2.92	2.93	2.91	-	2,941
Apr 1, 2026	2.98	3.07	2.98	2.93	2.91	-	4,865
Mar 31, 2026	2.88	3.10	2.76	2.93	2.91	-	6,759
Mar 30, 2026	2.76	3.10	2.76	2.93	2.91	-	67
Mar 27, 2026	2.88	3.10	2.85	2.93	2.91	3.17%	55,418
Mar 26, 2026	2.88	3.10	2.76	2.84	2.82	-3.07%	1,451
Mar 25, 2026	2.96	3.10	2.95	2.93	2.91	2.81%	40,836
Mar 24, 2026	2.94	3.10	2.76	2.85	2.83	-2.73%	18,055
Mar 23, 2026	2.92	3.10	2.76	2.93	2.91	-3.30%	13,432
Mar 20, 2026	2.96	3.14	2.90	3.03	3.01	-2.57%	40,363
Mar 19, 2026	2.96	2.96	2.96	3.11	3.09	-	33
Mar 18, 2026	3.04	3.26	3.02	3.11	3.09	-	29,623
Mar 17, 2026	3.10	3.26	2.99	3.11	3.09	-	9,420
Mar 16, 2026	3.26	3.26	2.96	3.11	3.09	2.30%	177
Mar 13, 2026	3.04	3.04	3.04	3.04	3.02	-2.25%	-
Mar 12, 2026	2.96	2.96	2.96	3.11	3.09	-	609
Mar 11, 2026	3.13	3.13	3.08	3.11	3.09	-	2,007
Mar 10, 2026	3.14	3.14	3.11	3.11	3.09	-	30,071
Mar 9, 2026	2.96	3.03	2.96	3.11	3.09	-	3,480
Mar 6, 2026	3.24	3.24	3.12	3.11	3.09	-	15,980
Mar 5, 2026	3.24	3.26	3.24	3.11	3.09	-	2,707
Mar 4, 2026	3.26	3.26	3.19	3.11	3.09	-	4,551
Mar 3, 2026	3.10	3.26	2.96	3.11	3.09	1.30%	7,822
Mar 2, 2026	3.24	3.26	2.96	3.07	3.05	-0.32%	34,987