Panther Securities PLC (AIM:PNS)
London
· Delayed Price · Currency is GBP · Price in GBX 290.00
0.00 (0.00%)
At close: Dec 5, 2025
Panther Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 285.00 | 294.00 | 294.00 | 285.00 | 285.00 | - | 575 |
| Oct 10, 2025 | 285.00 | 294.00 | 276.00 | 285.00 | 285.00 | - | 483 |
| Oct 9, 2025 | 305.00 | 296.67 | 274.40 | 285.00 | 285.00 | -8.06% | 6,225 |
| Oct 8, 2025 | 310.00 | 314.30 | 314.30 | 310.00 | 294.00 | - | 998 |
| Oct 7, 2025 | 305.00 | 314.80 | 300.60 | 310.00 | 294.00 | 1.64% | 9,455 |
| Oct 6, 2025 | 300.00 | 316.00 | 300.30 | 305.00 | 289.26 | 1.67% | 8,050 |
| Oct 3, 2025 | 295.00 | 309.80 | 294.00 | 300.00 | 284.52 | 1.69% | 1,829 |
| Oct 2, 2025 | 295.00 | 309.10 | 309.10 | 295.00 | 279.77 | - | 1,000 |
| Oct 1, 2025 | 285.00 | 310.00 | 286.00 | 295.00 | 279.77 | 3.51% | 12,194 |
| Sep 30, 2025 | 285.00 | 287.00 | 284.00 | 285.00 | 270.29 | - | 9,928 |
| Sep 29, 2025 | 285.00 | 270.29 | 270.29 | 285.00 | 270.29 | - | - |
| Sep 26, 2025 | 285.00 | 289.00 | 270.00 | 285.00 | 270.29 | - | 9,956 |
| Sep 25, 2025 | 285.00 | 270.29 | 270.29 | 285.00 | 270.29 | - | - |
| Sep 24, 2025 | 285.00 | 270.29 | 270.29 | 285.00 | 270.29 | - | - |
| Sep 23, 2025 | 285.00 | 273.30 | 264.00 | 285.00 | 270.29 | - | 2 |
| Sep 22, 2025 | 290.00 | 300.00 | 270.00 | 285.00 | 270.29 | -1.72% | 11 |
| Sep 19, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Sep 18, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Sep 17, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Sep 16, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Sep 15, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Sep 12, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Sep 11, 2025 | 290.00 | 282.15 | 270.00 | 290.00 | 275.03 | - | 3,336 |
| Sep 10, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Sep 9, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Sep 8, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Sep 5, 2025 | 290.00 | 304.45 | 282.15 | 290.00 | 275.03 | - | 2,625 |
| Sep 4, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Sep 3, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Sep 2, 2025 | 290.00 | 270.00 | 270.00 | 290.00 | 275.03 | - | - |
| Sep 1, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Aug 29, 2025 | 290.00 | 292.00 | 292.00 | 290.00 | 275.03 | - | 5,250 |
| Aug 28, 2025 | 290.00 | 310.00 | 270.00 | 290.00 | 275.03 | - | 4 |
| Aug 27, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Aug 26, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Aug 22, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Aug 21, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Aug 20, 2025 | 290.00 | 291.00 | 291.00 | 290.00 | 275.03 | - | 1,086 |
| Aug 19, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Aug 18, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Aug 15, 2025 | 290.00 | 305.20 | 282.00 | 290.00 | 275.03 | - | 1,922 |
| Aug 14, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Aug 13, 2025 | 290.00 | 305.20 | 305.20 | 290.00 | 275.03 | - | 239 |
| Aug 12, 2025 | 290.00 | 310.00 | 310.00 | 290.00 | 275.03 | - | 1 |
| Aug 11, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Aug 8, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Aug 7, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Aug 6, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Aug 5, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Aug 4, 2025 | 290.00 | 310.00 | 270.00 | 290.00 | 275.03 | - | 7 |
| Aug 1, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Jul 31, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Jul 30, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Jul 29, 2025 | 290.00 | 304.80 | 304.80 | 290.00 | 275.03 | - | 4,916 |
| Jul 28, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Jul 25, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Jul 24, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Jul 23, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Jul 22, 2025 | 290.00 | 275.03 | 275.03 | 290.00 | 275.03 | - | - |
| Jul 21, 2025 | 290.00 | 281.85 | 281.85 | 290.00 | 275.03 | - | 1,574 |
| Jul 18, 2025 | 290.00 | 310.00 | 270.00 | 290.00 | 275.03 | - | 849 |