Panther Securities PLC - PNS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	285	285	285	289	270	14,956
September 25, 2025	285	285	285	285	285	28
September 24, 2025	285	285	285	285	285	28
September 23, 2025	285	285	285	285	264	3
September 22, 2025	290	285	285	300	270	13
September 19, 2025	290	290	290	290	290	203,313
September 18, 2025	290	290	290	290	290	203,313
September 17, 2025	290	290	290	290	290	203,313
September 16, 2025	290	290	290	290	290	203,313
September 15, 2025	290	290	290	290	290	203,313
September 12, 2025	290	290	290	290	290	93,324
September 11, 2025	290	290	290	290	270	6,669
September 10, 2025	290	290	290	290	290	7,375
September 09, 2025	290	290	290	290	290	7,375
September 08, 2025	290	290	290	290	290	7,375
September 05, 2025	290	290	290	304.45	282.15	2,750
September 04, 2025	290	290	290	290	290	0
September 03, 2025	290	290	290	290	290	0
September 02, 2025	290	290	290	290	290	304,500
September 01, 2025	290	290	290	290	290	0
August 29, 2025	292	290	290	292	290	5,250
August 28, 2025	270	290	290	310	270	6
August 27, 2025	290	290	290	290	290	0
August 26, 2025	290	290	290	290	290	0
August 22, 2025	290	290	290	290	290	0
August 21, 2025	290	290	290	290	290	0
August 20, 2025	291	290	290	291	290	2,172
August 19, 2025	290	290	290	290	290	0
August 18, 2025	290	290	290	290	290	0
August 15, 2025	282	290	290	305.2	282	1,924
August 14, 2025	290	290	290	290	290	0
August 13, 2025	305.2	290	290	305.2	290	343
August 12, 2025	310	290	290	310	290	2
August 11, 2025	290	290	290	290	290	0
August 08, 2025	290	290	290	290	290	0
August 07, 2025	290	290	290	290	290	0
August 06, 2025	290	290	290	290	290	0
August 05, 2025	290	290	290	290	290	0
August 04, 2025	270	290	290	310	270	8
August 01, 2025	290	290	290	290	290	0
July 31, 2025	290	290	290	290	290	0
July 30, 2025	290	290	290	290	290	0
July 29, 2025	304.8	290	290	304.8	290	4,916
July 28, 2025	290	290	290	290	290	0
July 25, 2025	290	290	290	290	290	0
July 24, 2025	290	290	290	290	290	0
July 23, 2025	290	290	290	290	290	0
July 22, 2025	290	290	290	290	290	0
July 21, 2025	281.85	290	290	290	281.85	1,574
July 18, 2025	305.2	290	290	310	270	849
July 17, 2025	290	290	290	290	290	0
July 16, 2025	305.2	290	290	305.2	290	70
July 15, 2025	305.2	290	290	305.2	290	1,200
July 14, 2025	290	290	290	290	290	0
July 11, 2025	290	290	290	290	290	0
July 10, 2025	307	290	290	307	290	2,000
July 09, 2025	294	290	290	294	290	11,202
July 08, 2025	307	285	285	307	270	1,132
July 07, 2025	290	290	290	290	290	0
July 04, 2025	290	290	290	290	290	0

Panther Securities PLC (PNS.L) LSE