Portmeirion Group PLC (AIM:PMP)
London
· Delayed Price · Currency is GBP · Price in GBX 95.33
-1.17 (-1.21%)
Mar 6, 2026, 12:28 PM GMT
Portmeirion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 96.50 | 96.32 | 96.32 | 96.50 | 96.50 | - | 21 |
| Mar 4, 2026 | 96.50 | 98.00 | 95.00 | 96.50 | 96.50 | - | 17,881 |
| Mar 3, 2026 | 98.00 | 98.00 | 98.00 | 96.50 | 96.50 | - | 100 |
| Mar 2, 2026 | 95.35 | 96.49 | 95.35 | 96.50 | 96.50 | - | 26,093 |
| Feb 27, 2026 | 96.50 | 98.00 | 95.00 | 96.50 | 96.50 | - | 7,788 |
| Feb 26, 2026 | 96.50 | 95.33 | 95.00 | 96.50 | 96.50 | - | 7,097 |
| Feb 25, 2026 | 96.50 | 96.00 | 93.75 | 96.50 | 96.50 | - | 1,822 |
| Feb 24, 2026 | 97.50 | 97.00 | 95.00 | 96.50 | 96.50 | - | 70,961 |
| Feb 23, 2026 | 95.50 | 99.97 | 95.50 | 96.50 | 96.50 | 1.05% | 72,492 |
| Feb 20, 2026 | 95.50 | 96.91 | 95.50 | 95.50 | 95.50 | - | 5,025 |
| Feb 19, 2026 | 95.50 | 97.00 | 94.00 | 95.50 | 95.50 | - | 5,663 |
| Feb 18, 2026 | 97.00 | 97.00 | 96.50 | 95.50 | 95.50 | - | 1,089 |
| Feb 17, 2026 | 95.50 | 97.00 | 95.05 | 95.50 | 95.50 | - | 26,845 |
| Feb 16, 2026 | 95.50 | 97.00 | 95.00 | 95.50 | 95.50 | - | 11,941 |
| Feb 13, 2026 | 95.50 | 97.00 | 95.00 | 95.50 | 95.50 | - | 41,741 |
| Feb 12, 2026 | 95.50 | 97.00 | 94.50 | 95.50 | 95.50 | - | 7,501 |
| Feb 11, 2026 | 95.00 | 97.00 | 94.55 | 95.50 | 95.50 | 0.53% | 35,609 |
| Feb 10, 2026 | 94.96 | 94.96 | 93.20 | 95.00 | 95.00 | -3.06% | 1,186 |
| Feb 9, 2026 | 95.00 | 98.00 | 93.69 | 98.00 | 98.00 | 3.16% | 2,120 |
| Feb 6, 2026 | 95.00 | 97.00 | 93.69 | 95.00 | 95.00 | - | 105 |
| Feb 5, 2026 | 95.00 | 96.00 | 93.66 | 95.00 | 95.00 | - | 39,590 |
| Feb 4, 2026 | 95.00 | 96.00 | 93.50 | 95.00 | 95.00 | - | 10,667 |
| Feb 3, 2026 | 102.50 | 105.00 | 90.00 | 95.00 | 95.00 | -2.56% | 115,026 |
| Feb 2, 2026 | 99.00 | 98.00 | 96.90 | 97.50 | 97.50 | -1.52% | 1,042 |
| Jan 30, 2026 | 99.00 | 98.77 | 98.77 | 99.00 | 99.00 | - | 1,750 |
| Jan 29, 2026 | 99.00 | 100.00 | 98.76 | 99.00 | 99.00 | - | 286 |
| Jan 28, 2026 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 3,439 |
| Jan 27, 2026 | 98.00 | 98.68 | 98.00 | 99.00 | 99.00 | - | 7,879 |
| Jan 26, 2026 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 18,648 |
| Jan 23, 2026 | 99.00 | 100.00 | 98.41 | 99.00 | 99.00 | - | 3,671 |
| Jan 22, 2026 | 98.50 | 100.00 | 97.61 | 99.00 | 99.00 | 0.51% | 10,059 |
| Jan 21, 2026 | 98.50 | 99.22 | 97.33 | 98.50 | 98.50 | - | 3,285 |
| Jan 20, 2026 | 97.50 | 99.00 | 97.50 | 98.50 | 98.50 | 1.03% | 10,574 |
| Jan 19, 2026 | 98.50 | 99.31 | 95.00 | 97.50 | 97.50 | -1.02% | 19,527 |
| Jan 16, 2026 | 98.50 | 102.00 | 99.16 | 98.50 | 98.50 | - | 29,521 |
| Jan 15, 2026 | 99.00 | 100.50 | 97.55 | 98.50 | 98.50 | -0.51% | 20,665 |
| Jan 14, 2026 | 99.00 | 103.00 | 97.50 | 99.00 | 99.00 | - | 2,415 |
| Jan 13, 2026 | 100.00 | 103.00 | 97.01 | 99.00 | 99.00 | -1.00% | 5,928 |
| Jan 12, 2026 | 100.00 | 103.00 | 97.50 | 100.00 | 100.00 | - | 9,883 |
| Jan 9, 2026 | 97.00 | 104.00 | 94.00 | 100.00 | 100.00 | 3.09% | 39,933 |
| Jan 8, 2026 | 96.50 | 100.00 | 94.60 | 97.00 | 97.00 | 0.52% | 20,289 |
| Jan 7, 2026 | 95.00 | 98.44 | 93.42 | 96.50 | 96.50 | 1.58% | 24,429 |
| Jan 6, 2026 | 94.00 | 94.90 | 94.90 | 95.00 | 95.00 | 1.06% | 2,500 |
| Jan 5, 2026 | 94.00 | 94.90 | 93.00 | 94.00 | 94.00 | - | 20,752 |
| Jan 2, 2026 | 94.00 | 94.90 | 93.20 | 94.00 | 94.00 | - | 2,093 |
| Dec 31, 2025 | 94.00 | 94.80 | 94.00 | 94.00 | 94.00 | - | 36,505 |
| Dec 30, 2025 | 97.50 | 97.00 | 93.03 | 94.00 | 94.00 | -3.59% | 14,629 |
| Dec 29, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Dec 24, 2025 | 97.50 | 96.80 | 96.80 | 97.50 | 97.50 | - | 2,056 |
| Dec 23, 2025 | 97.50 | 96.90 | 95.00 | 97.50 | 97.50 | - | 7,154 |
| Dec 22, 2025 | 97.50 | 95.08 | 95.00 | 97.50 | 97.50 | - | 6,926 |
| Dec 19, 2025 | 97.50 | 97.40 | 95.05 | 97.50 | 97.50 | - | 3,244 |
| Dec 18, 2025 | 97.50 | 97.50 | 95.00 | 97.50 | 97.50 | - | 8,354 |
| Dec 17, 2025 | 100.00 | 98.00 | 98.00 | 97.50 | 97.50 | -2.50% | 2,112 |
| Dec 16, 2025 | 101.50 | 98.00 | 95.55 | 100.00 | 100.00 | -1.48% | 13,678 |
| Dec 15, 2025 | 103.00 | 99.00 | 98.00 | 101.50 | 101.50 | -1.46% | 20,500 |
| Dec 12, 2025 | 103.00 | 101.70 | 98.55 | 103.00 | 103.00 | - | 817 |
| Dec 11, 2025 | 103.00 | 98.80 | 98.55 | 103.00 | 103.00 | - | 11,153 |
| Dec 10, 2025 | 103.00 | 99.00 | 99.00 | 103.00 | 103.00 | - | 925 |
| Dec 9, 2025 | 103.00 | 103.00 | 98.55 | 103.00 | 103.00 | - | 2,844 |
| Dec 8, 2025 | 101.50 | 100.00 | 99.00 | 103.00 | 103.00 | 3.00% | 21,573 |
| 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 |