Portmeirion Group PLC (AIM:PMP)
London
· Delayed Price · Currency is GBP · Price in GBX 100.00
0.00 (0.00%)
At close: Dec 5, 2025
Portmeirion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.00 | 100.60 | 95.27 | 100.00 | 100.00 | - | 2,191 |
| Dec 4, 2025 | 98.50 | 97.67 | 95.00 | 100.00 | 100.00 | 1.52% | 29,003 |
| Dec 3, 2025 | 97.60 | 100.75 | 97.60 | 98.50 | 98.50 | 1.03% | 4,489 |
| Dec 2, 2025 | 97.50 | 99.00 | 96.83 | 97.50 | 97.50 | - | 14,688 |
| Dec 1, 2025 | 99.45 | 99.45 | 96.10 | 97.50 | 97.50 | - | 15,366 |
| Nov 28, 2025 | 97.50 | 99.65 | 97.50 | 97.50 | 97.50 | - | 11,134 |
| Nov 27, 2025 | 97.50 | 98.77 | 96.36 | 97.50 | 97.50 | - | 3,694 |
| Nov 26, 2025 | 97.50 | 98.77 | 96.30 | 97.50 | 97.50 | - | 1,693 |
| Nov 25, 2025 | 98.50 | 100.00 | 98.77 | 97.50 | 97.50 | -1.02% | 2,981 |
| Nov 24, 2025 | 100.00 | 102.00 | 94.00 | 98.50 | 98.50 | -1.50% | 21,221 |
| Nov 21, 2025 | 102.50 | 101.00 | 100.00 | 100.00 | 100.00 | -2.44% | 17,984 |
| Nov 20, 2025 | 102.50 | 100.40 | 100.40 | 102.50 | 102.50 | - | 535 |
| Nov 19, 2025 | 102.50 | 102.50 | 100.55 | 102.50 | 102.50 | -0.49% | 2,150 |
| Nov 18, 2025 | 103.00 | 103.40 | 100.00 | 103.00 | 103.00 | - | 40,078 |
| Nov 17, 2025 | 103.00 | 103.74 | 101.55 | 103.00 | 103.00 | - | 4,399 |
| Nov 14, 2025 | 103.00 | 101.38 | 101.38 | 103.00 | 103.00 | - | 714 |
| Nov 13, 2025 | 103.00 | 101.32 | 101.10 | 103.00 | 103.00 | - | 7,380 |
| Nov 12, 2025 | 102.50 | 104.99 | 101.10 | 103.00 | 103.00 | 0.49% | 20,097 |
| Nov 11, 2025 | 102.50 | 101.25 | 100.00 | 102.50 | 102.50 | - | 4,009 |
| Nov 10, 2025 | 102.50 | 101.88 | 100.09 | 102.50 | 102.50 | - | 1,683 |
| Nov 7, 2025 | 102.50 | 100.88 | 100.88 | 102.50 | 102.50 | - | 3,151 |
| Nov 6, 2025 | 102.50 | 102.00 | 100.85 | 102.50 | 102.50 | - | 15,535 |
| Nov 5, 2025 | 102.50 | 104.99 | 100.81 | 102.50 | 102.50 | - | 7,437 |
| Nov 4, 2025 | 102.50 | 102.33 | 100.81 | 102.50 | 102.50 | - | 33,314 |
| Nov 3, 2025 | 102.00 | 100.25 | 99.33 | 102.50 | 102.50 | 0.49% | 10,297 |
| Oct 31, 2025 | 101.50 | 101.43 | 99.12 | 102.00 | 102.00 | -0.49% | 16,405 |
| Oct 30, 2025 | 102.50 | 100.31 | 100.00 | 102.50 | 102.50 | - | 8,536 |
| Oct 29, 2025 | 102.50 | 100.60 | 100.00 | 102.50 | 102.50 | - | 7,769 |
| Oct 28, 2025 | 102.50 | 100.60 | 100.00 | 102.50 | 102.50 | - | 3,500 |
| Oct 27, 2025 | 102.50 | 100.31 | 100.31 | 102.50 | 102.50 | - | 200 |
| Oct 24, 2025 | 102.50 | 104.00 | 100.60 | 102.50 | 102.50 | - | 2,739 |
| Oct 23, 2025 | 102.50 | 102.81 | 102.81 | 102.50 | 102.50 | - | 12,500 |
| Oct 22, 2025 | 102.50 | 100.81 | 100.25 | 102.50 | 102.50 | - | 18,773 |
| Oct 21, 2025 | 102.50 | 100.81 | 100.81 | 102.50 | 102.50 | - | 1,604 |
| Oct 20, 2025 | 102.50 | 100.75 | 100.55 | 102.50 | 102.50 | - | 5,090 |
| Oct 17, 2025 | 102.50 | 104.15 | 104.15 | 102.50 | 102.50 | - | 11,000 |
| Oct 16, 2025 | 101.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0.99% | - |
| Oct 15, 2025 | 101.50 | 102.49 | 100.30 | 101.50 | 101.50 | - | 13,131 |
| Oct 14, 2025 | 101.50 | 102.80 | 100.03 | 101.50 | 101.50 | 1.50% | 4,204 |
| Oct 13, 2025 | 109.00 | 109.75 | 100.00 | 100.00 | 100.00 | -5.66% | 52,196 |
| Oct 10, 2025 | 114.00 | 113.75 | 105.00 | 106.00 | 106.00 | -7.02% | 47,444 |
| Oct 9, 2025 | 119.00 | 118.00 | 110.00 | 114.00 | 114.00 | -4.20% | 12,650 |
| Oct 8, 2025 | 119.00 | 115.63 | 115.63 | 119.00 | 119.00 | - | 493 |
| Oct 7, 2025 | 121.50 | 122.00 | 117.00 | 119.00 | 119.00 | -2.06% | 12,055 |
| Oct 6, 2025 | 121.50 | 120.15 | 120.15 | 121.50 | 121.50 | - | 142 |
| Oct 3, 2025 | 121.50 | 122.20 | 120.00 | 121.50 | 121.50 | 0.83% | 15,822 |
| Oct 2, 2025 | 117.50 | 122.75 | 119.00 | 120.50 | 120.50 | 2.55% | 18,555 |
| Oct 1, 2025 | 117.50 | 120.00 | 116.25 | 117.50 | 117.50 | - | 16,857 |
| Sep 30, 2025 | 117.50 | 116.86 | 116.60 | 117.50 | 117.50 | - | 3,836 |
| Sep 29, 2025 | 117.50 | 116.55 | 116.05 | 117.50 | 117.50 | - | 7,868 |
| Sep 26, 2025 | 117.50 | 120.00 | 115.65 | 117.50 | 117.50 | - | 9,275 |
| Sep 25, 2025 | 122.50 | 125.72 | 115.00 | 117.50 | 117.50 | -12.96% | 67,904 |
| Sep 24, 2025 | 135.00 | 138.00 | 132.10 | 135.00 | 135.00 | - | 2,498 |
| Sep 23, 2025 | 135.00 | 135.90 | 132.30 | 135.00 | 135.00 | - | 9,060 |
| Sep 22, 2025 | 135.00 | 135.97 | 133.12 | 135.00 | 135.00 | - | 4,619 |
| Sep 19, 2025 | 135.00 | 135.40 | 132.90 | 135.00 | 135.00 | - | 1,500 |
| Sep 18, 2025 | 135.00 | 132.90 | 132.90 | 135.00 | 135.00 | - | 550 |
| Sep 17, 2025 | 135.00 | 135.97 | 132.30 | 135.00 | 135.00 | - | 4,467 |
| Sep 16, 2025 | 133.00 | 135.00 | 129.60 | 135.00 | 135.00 | 1.50% | 10,602 |
| Sep 15, 2025 | 133.00 | 134.62 | 129.60 | 133.00 | 133.00 | - | 1,131 |
| Sep 12, 2025 | 129.00 | 129.50 | 129.50 | 133.00 | 133.00 | 3.10% | 11,000 |
| Sep 11, 2025 | 129.00 | 129.03 | 128.33 | 129.00 | 129.00 | - | 17,720 |
| Sep 10, 2025 | 129.00 | 129.50 | 128.75 | 129.00 | 129.00 | - | 21,865 |
| Sep 9, 2025 | 129.00 | 129.90 | 129.90 | 129.00 | 129.00 | - | 26 |
| Sep 8, 2025 | 129.00 | 128.33 | 128.33 | 129.00 | 129.00 | - | 2,513 |
| Sep 5, 2025 | 130.00 | 130.66 | 128.33 | 129.00 | 129.00 | -0.77% | 2,694 |
| Sep 4, 2025 | 130.00 | 132.00 | 128.61 | 130.00 | 130.00 | - | 1,282 |
| Sep 3, 2025 | 130.00 | 130.75 | 128.61 | 130.00 | 130.00 | - | 9,829 |
| Sep 2, 2025 | 130.00 | 128.61 | 128.61 | 130.00 | 130.00 | - | 400 |
| Sep 1, 2025 | 131.00 | 130.00 | 128.40 | 130.00 | 130.00 | -0.76% | 5,046 |
| Aug 29, 2025 | 131.00 | 130.10 | 130.00 | 131.00 | 131.00 | - | 4,696 |
| Aug 28, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | 650 |
| Aug 27, 2025 | 131.00 | 130.10 | 130.00 | 131.00 | 131.00 | - | 6,476 |
| Aug 26, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Aug 22, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Aug 21, 2025 | 131.00 | 131.50 | 130.50 | 131.00 | 131.00 | - | 2,297 |
| Aug 20, 2025 | 132.00 | 132.45 | 130.00 | 131.00 | 131.00 | -1.13% | 30,420 |
| Aug 19, 2025 | 135.00 | 133.50 | 132.15 | 132.50 | 132.50 | -1.85% | 15,595 |
| Aug 18, 2025 | 135.00 | 137.63 | 132.90 | 135.00 | 135.00 | 2.27% | 9,755 |
| Aug 15, 2025 | 135.00 | 132.90 | 132.00 | 132.00 | 132.00 | -2.22% | 41 |
| Aug 14, 2025 | 135.00 | 133.51 | 133.51 | 135.00 | 135.00 | - | 3,263 |
| Aug 13, 2025 | 135.00 | 134.19 | 133.51 | 135.00 | 135.00 | - | 2,834 |
| Aug 12, 2025 | 135.00 | 135.00 | 133.51 | 135.00 | 135.00 | - | 4,591 |
| Aug 11, 2025 | 131.50 | 135.00 | 133.50 | 135.00 | 135.00 | 2.66% | 11,548 |
| Aug 8, 2025 | 131.50 | 134.65 | 130.00 | 131.50 | 131.50 | - | 5,150 |
| Aug 7, 2025 | 131.50 | 135.00 | 129.10 | 131.50 | 131.50 | - | 1,779 |
| Aug 6, 2025 | 131.50 | 133.00 | 129.10 | 131.50 | 131.50 | - | 804 |
| Aug 5, 2025 | 128.00 | 134.30 | 128.00 | 131.50 | 131.50 | 2.73% | 17,966 |
| Aug 4, 2025 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | - | 7,709 |
| Aug 1, 2025 | 131.50 | 130.00 | 125.00 | 128.00 | 128.00 | -2.66% | 9,347 |
| Jul 31, 2025 | 131.50 | 132.48 | 130.30 | 131.50 | 131.50 | - | 5,664 |
| Jul 30, 2025 | 135.00 | 133.00 | 130.00 | 131.50 | 131.50 | -2.59% | 11,596 |
| Jul 29, 2025 | 135.00 | 133.68 | 132.00 | 135.00 | 135.00 | -1.82% | 11,815 |
| Jul 28, 2025 | 137.50 | 137.50 | 135.11 | 137.50 | 137.50 | - | 2,472 |
| Jul 25, 2025 | 137.50 | 138.20 | 136.00 | 137.50 | 137.50 | - | 12,622 |
| Jul 24, 2025 | 138.50 | 140.95 | 136.00 | 137.50 | 137.50 | -0.72% | 47,503 |
| Jul 23, 2025 | 138.50 | 140.32 | 138.55 | 138.50 | 138.50 | - | 2,925 |
| Jul 22, 2025 | 138.50 | 140.75 | 138.11 | 138.50 | 138.50 | - | 15,924 |
| Jul 21, 2025 | 125.00 | 140.00 | 126.40 | 138.50 | 138.50 | 3.75% | 56,580 |
| Jul 18, 2025 | 133.50 | 136.25 | 130.84 | 133.50 | 133.50 | - | 14,061 |