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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	290	290	290	290	290	0
July 02, 2025	290	290	290	290	290	0
July 01, 2025	290	290	290	290	290	0
June 30, 2025	304.5	290	290	304.5	290	6,000
June 27, 2025	304.5	290	290	304.5	290	1,000
June 26, 2025	304.5	290	290	304.5	290	600
June 25, 2025	300	300	294	300	300	0
June 24, 2025	287	300	294	300	287	211
June 23, 2025	320	300	294	320	300	1,000
June 20, 2025	320	300	294	320	300	3
June 19, 2025	300	300	300	300	300	0
June 18, 2025	305.5	300	300	305.5	300	980
June 17, 2025	300	300	300	300	300	0
June 16, 2025	320	300	300	320	300	601
June 13, 2025	300	300	300	300	300	0
June 12, 2025	300	300	300	300	300	0
June 11, 2025	300	300	300	300	300	0
June 10, 2025	300	300	300	300	300	0
June 09, 2025	306	300	300	306	300	10,000
June 06, 2025	300	300	300	300	300	0
June 05, 2025	284	300	300	300	284	9,050
June 04, 2025	283.4	300	300	306	283.4	6,975
June 03, 2025	314	300	300	314	291.5	4,300
June 02, 2025	320	305	305	320	301	2,750
May 30, 2025	318	310	310	318	306	5,570
May 29, 2025	320	310	310	320	310	0
May 28, 2025	310	310	310	310	310	0
May 27, 2025	310	310	310	310	310	0

Panther Securities PLC (PNS.L) LSE