Portmeirion Group PLC (AIM:PMP)
London
· Delayed Price · Currency is GBP · Price in GBX 91.50
0.00 (0.00%)
Apr 28, 2026, 8:00 AM GMT
Portmeirion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Apr 27, 2026 | 90.03 | 93.00 | 90.00 | 91.50 | 91.50 | - | 3,429 |
| Apr 24, 2026 | 91.50 | 90.03 | 90.00 | 91.50 | 91.50 | - | 12,244 |
| Apr 23, 2026 | 91.50 | 90.75 | 90.03 | 91.50 | 91.50 | - | 3,439 |
| Apr 22, 2026 | 92.50 | 95.00 | 90.00 | 91.50 | 91.50 | -1.08% | 4,852 |
| Apr 21, 2026 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | - | 5,027 |
| Apr 20, 2026 | 92.00 | 95.00 | 90.00 | 92.50 | 92.50 | 0.54% | 12,854 |
| Apr 17, 2026 | 89.50 | 90.00 | 90.00 | 92.00 | 92.00 | 2.79% | 20,000 |
| Apr 16, 2026 | 89.00 | 90.00 | 88.32 | 89.50 | 89.50 | 0.56% | 41,374 |
| Apr 15, 2026 | 88.50 | 90.00 | 87.75 | 89.00 | 89.00 | 0.56% | 6,441 |
| Apr 14, 2026 | 88.50 | 87.46 | 87.46 | 88.50 | 88.50 | - | 2,000 |
| Apr 13, 2026 | 87.50 | 90.00 | 87.45 | 88.50 | 88.50 | 1.14% | 40,309 |
| Apr 10, 2026 | 87.50 | 88.00 | 87.13 | 87.50 | 87.50 | - | 13,846 |
| Apr 9, 2026 | 87.00 | 87.13 | 87.00 | 87.50 | 87.50 | 0.57% | 3,480 |
| Apr 8, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 5,105 |
| Apr 7, 2026 | 86.50 | 86.75 | 85.03 | 87.00 | 87.00 | 0.58% | 10,686 |
| Apr 2, 2026 | 90.50 | 88.00 | 85.00 | 86.50 | 86.50 | -4.42% | 25,872 |
| Apr 1, 2026 | 90.50 | 89.50 | 88.00 | 90.50 | 90.50 | - | 6,443 |
| Mar 31, 2026 | 88.55 | 90.00 | 88.00 | 90.50 | 90.50 | - | 14,762 |
| Mar 30, 2026 | 91.50 | 91.33 | 88.00 | 90.50 | 90.50 | -1.09% | 8,407 |
| Mar 27, 2026 | 91.50 | 92.22 | 91.33 | 91.50 | 91.50 | - | 11,007 |
| Mar 26, 2026 | 91.50 | 93.00 | 91.33 | 91.50 | 91.50 | - | 271 |
| Mar 25, 2026 | 91.50 | 93.00 | 91.10 | 91.50 | 91.50 | - | 4,500 |
| Mar 24, 2026 | 92.50 | 93.00 | 91.00 | 91.50 | 91.50 | -1.08% | 9,541 |
| Mar 23, 2026 | 95.00 | 92.66 | 90.55 | 92.50 | 92.50 | -2.63% | 6,800 |
| Mar 20, 2026 | 98.00 | 101.60 | 92.88 | 95.00 | 95.00 | -3.06% | 10,729 |
| Mar 19, 2026 | 94.50 | 95.22 | 93.00 | 98.00 | 98.00 | 3.70% | 49,914 |
| Mar 18, 2026 | 94.50 | 95.22 | 93.61 | 94.50 | 94.50 | - | 10,779 |
| Mar 17, 2026 | 94.50 | 95.96 | 93.55 | 94.50 | 94.50 | -0.53% | 10,372 |
| Mar 16, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 24,707 |
| Mar 13, 2026 | 96.50 | 102.00 | 93.03 | 95.00 | 95.00 | -1.55% | 22,562 |
| Mar 12, 2026 | 96.50 | 95.00 | 95.00 | 96.50 | 96.50 | - | 1,501 |
| Mar 11, 2026 | 96.50 | 95.00 | 95.00 | 96.50 | 96.50 | - | 5 |
| Mar 10, 2026 | 96.50 | 96.28 | 95.00 | 96.50 | 96.50 | - | 6,908 |
| Mar 9, 2026 | 96.50 | 98.00 | 95.00 | 96.50 | 96.50 | - | 43 |
| Mar 6, 2026 | 96.50 | 96.00 | 95.00 | 96.50 | 96.50 | - | 43,510 |
| 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 | 96.50 | 98.00 | 98.00 | 96.50 | 96.50 | - | 100 |
| Mar 2, 2026 | 96.50 | 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 | 95.50 | 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 | 95.00 | 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 | 99.50 | 98.77 | 99.00 | 99.00 | - | 11,750 |
| Jan 29, 2026 | 99.00 | 100.00 | 98.76 | 99.00 | 99.00 | - | 286 |
| Jan 28, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 3,438 |
| Jan 27, 2026 | 99.00 | 98.68 | 98.00 | 99.00 | 99.00 | - | 7,879 |
| Jan 26, 2026 | 99.00 | 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 | 97.50 | 100.75 | 97.60 | 98.50 | 98.50 | 1.03% | 4,489 |