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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	290	290	290	290	290	1,090
December 03, 2025	290	290	290	290	282	1,090
December 02, 2025	290	290	290	303.15	289.9	118,257
December 01, 2025	290	290	290	290	290	93,000
November 28, 2025	290	290	290	290	290	0
November 27, 2025	290	290	290	290	290	93,000
November 26, 2025	290	290	290	290	290	93,000
November 25, 2025	285	290	290	306	285	4,028
November 24, 2025	285	285	285	300	285	392
November 21, 2025	285	285	285	294	285	5,000
November 20, 2025	285	285	285	285	281.22	1,306
November 19, 2025	285	285	285	285	285	84,981
November 18, 2025	285	285	285	298	281.1	4,858
November 17, 2025	285	285	285	285	285	16,800
November 14, 2025	285	285	285	285	285	16,800
November 13, 2025	285	285	285	285	285	16,800
November 12, 2025	295	285	285	298.9	284.66	13,529
November 11, 2025	295	295	295	295	295	60,000
November 10, 2025	295	295	295	295	295	54,000
November 07, 2025	291.1	295	295	295	291.1	2,000
November 06, 2025	295	295	295	295	295	15,500
November 05, 2025	295	295	295	295	291.1	1,000
November 04, 2025	295	295	295	295	295	967
November 03, 2025	295	295	295	295	295	967
October 31, 2025	295	295	295	303	295	967
October 30, 2025	295	295	295	295	295	300
October 29, 2025	295	295	295	299	286.6	5,616
October 28, 2025	295	280	280	295	280	400
October 27, 2025	295	295	295	295	295	42,000
October 24, 2025	295	295	295	295	295	1,500
October 23, 2025	295	295	295	295	284.52	4,449
October 22, 2025	295	295	295	297	295	2,692
October 21, 2025	295	295	295	295	295	4,676
October 20, 2025	290	290	290	290	290	4,676
October 17, 2025	290	290	290	297.8	284	949
October 16, 2025	285	290	290	298.2	285	7,038
October 15, 2025	285	285	285	285	281	5,820
October 14, 2025	285	285	285	292	285	80,500
October 13, 2025	285	285	285	294	285	1,150
October 10, 2025	285	285	285	294	276	808
October 09, 2025	305	285	285	305	274.4	6,875
October 08, 2025	310	310	294	314.3	310	1,248
October 07, 2025	305	310	294	314.8	300.6	10,460
October 06, 2025	300	305	289.26	310	300	8,050
October 03, 2025	295	300	284.52	309.8	294	1,829
October 02, 2025	309.1	295	309.1	309.1	295	1,000
October 01, 2025	285	295	295	310	285	12,194
September 30, 2025	285	285	285	287	284	9,928
September 29, 2025	285	285	285	285	285	140,000
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

Panther Securities PLC (PNS.L) LSE