Panther Securities PLC (AIM:PNS)
London
· Delayed Price · Currency is GBP · Price in GBX 290.00
0.00 (0.00%)
Mar 5, 2026, 10:35 AM GMT
Panther Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 290.00 | 290.00 | 289.75 | 290.00 | 290.00 | - | 37,000 |
| Mar 4, 2026 | 290.00 | 304.00 | 304.00 | 290.00 | 290.00 | - | 164 |
| Mar 3, 2026 | 290.00 | 282.00 | 282.00 | 290.00 | 290.00 | - | 1,000 |
| Mar 2, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 27, 2026 | 290.00 | 310.00 | 310.00 | 290.00 | 290.00 | - | 24 |
| Feb 26, 2026 | 290.00 | 282.00 | 282.00 | 290.00 | 290.00 | - | 800 |
| Feb 25, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 24, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 23, 2026 | 290.00 | 310.00 | 290.00 | 290.00 | 290.00 | - | 92,500 |
| Feb 20, 2026 | 290.00 | 305.77 | 305.58 | 290.00 | 290.00 | - | 505 |
| Feb 19, 2026 | 270.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 7 |
| Feb 18, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 17, 2026 | 290.00 | 310.00 | 310.00 | 290.00 | 290.00 | - | 4 |
| Feb 16, 2026 | 290.00 | 310.00 | 300.00 | 290.00 | 290.00 | - | 2,002 |
| Feb 13, 2026 | 290.00 | 300.50 | 300.00 | 290.00 | 290.00 | - | 4,376 |
| Feb 12, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 11, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 10, 2026 | 275.55 | 275.55 | 275.55 | 290.00 | 290.00 | - | 500 |
| Feb 9, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 6, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 5, 2026 | 275.55 | 275.55 | 275.55 | 290.00 | 290.00 | - | 4,250 |
| Feb 4, 2026 | 290.00 | 305.90 | 275.55 | 290.00 | 290.00 | - | 2,409 |
| Feb 3, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 2, 2026 | 290.00 | 310.00 | 310.00 | 290.00 | 290.00 | - | - |
| Jan 30, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jan 29, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jan 28, 2026 | 310.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 82 |
| Jan 27, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jan 26, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jan 23, 2026 | 290.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 95 |
| Jan 22, 2026 | 290.00 | 270.00 | 270.00 | 290.00 | 290.00 | - | 3 |
| Jan 21, 2026 | 290.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 2 |
| Jan 20, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jan 19, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jan 16, 2026 | 290.00 | 305.90 | 305.90 | 290.00 | 290.00 | - | 96 |
| Jan 15, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jan 14, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jan 13, 2026 | 285.00 | 310.00 | 270.00 | 290.00 | 290.00 | 1.75% | 5,032 |
| Jan 12, 2026 | 285.00 | 300.00 | 270.00 | 285.00 | 285.00 | - | 14 |
| Jan 9, 2026 | 285.00 | 294.00 | 294.00 | 285.00 | 285.00 | - | 3,500 |
| Jan 8, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jan 7, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jan 6, 2026 | 285.00 | 284.00 | 284.00 | 285.00 | 285.00 | - | 3,522 |
| Jan 5, 2026 | 285.00 | 284.00 | 284.00 | 285.00 | 285.00 | - | 167 |
| Jan 2, 2026 | 290.00 | 300.00 | 274.40 | 285.00 | 285.00 | -1.72% | 5,002 |
| Dec 31, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 30, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 29, 2025 | 290.00 | 303.00 | 284.11 | 290.00 | 290.00 | - | 1,500 |
| Dec 24, 2025 | 270.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 14 |
| Dec 23, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 22, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 19, 2025 | 290.00 | 284.11 | 284.00 | 290.00 | 290.00 | - | 989 |
| Dec 18, 2025 | 290.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 78 |
| Dec 17, 2025 | 290.00 | 303.15 | 303.15 | 290.00 | 290.00 | - | 620 |
| Dec 16, 2025 | 290.00 | 303.15 | 303.15 | 290.00 | 290.00 | - | 380 |
| Dec 15, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 12, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 11, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 10, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 9, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 8, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 5, 2025 | 290.00 | 310.00 | 310.00 | 290.00 | 290.00 | - | 115 |
| Dec 4, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 3, 2025 | 290.00 | 282.00 | 282.00 | 290.00 | 290.00 | - | 545 |
| Dec 2, 2025 | 290.00 | 303.15 | 289.90 | 290.00 | 290.00 | - | 78,857 |
| Dec 1, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Nov 28, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Nov 27, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Nov 26, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Nov 25, 2025 | 285.00 | 306.00 | 293.80 | 290.00 | 290.00 | 1.75% | 4,028 |
| Nov 24, 2025 | 285.00 | 300.00 | 293.80 | 285.00 | 285.00 | - | 197 |
| Nov 21, 2025 | 285.00 | 294.00 | 294.00 | 285.00 | 285.00 | - | 2,500 |
| Nov 20, 2025 | 285.00 | 281.22 | 281.22 | 285.00 | 285.00 | - | 653 |
| Nov 19, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Nov 18, 2025 | 285.00 | 298.00 | 281.10 | 285.00 | 285.00 | - | 2,679 |
| Nov 17, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Nov 14, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Nov 13, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Nov 12, 2025 | 295.00 | 298.90 | 284.66 | 285.00 | 285.00 | -3.39% | 7,922 |
| Nov 11, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Nov 10, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Nov 7, 2025 | 295.00 | 291.10 | 291.10 | 295.00 | 295.00 | - | 1,000 |
| Nov 6, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Nov 5, 2025 | 295.00 | 291.10 | 291.10 | 295.00 | 295.00 | - | 500 |
| Nov 4, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Nov 3, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Oct 31, 2025 | 295.00 | 303.00 | 295.00 | 295.00 | 295.00 | - | 964 |
| Oct 30, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 150 |
| Oct 29, 2025 | 295.00 | 310.00 | 280.00 | 295.00 | 295.00 | 5.36% | 3,117 |
| Oct 28, 2025 | 295.00 | 295.00 | 280.00 | 280.00 | 280.00 | -5.08% | 227 |
| Oct 27, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Oct 24, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 1,500 |
| Oct 23, 2025 | 295.00 | 286.00 | 284.52 | 295.00 | 295.00 | - | 2,337 |
| Oct 22, 2025 | 295.00 | 297.00 | 297.00 | 295.00 | 295.00 | - | 1,346 |
| Oct 21, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 1.72% | - |
| Oct 20, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Oct 17, 2025 | 290.00 | 297.80 | 284.00 | 290.00 | 290.00 | - | 782 |
| Oct 16, 2025 | 285.00 | 298.20 | 298.20 | 290.00 | 290.00 | 1.75% | 3,519 |
| Oct 15, 2025 | 285.00 | 281.00 | 281.00 | 285.00 | 285.00 | - | 2,910 |
| Oct 14, 2025 | 285.00 | 292.00 | 285.00 | 285.00 | 285.00 | - | 61,000 |