Panther Securities PLC (AIM:PNS)
London
· Delayed Price · Currency is GBP · Price in GBX 290.00
0.00 (0.00%)
Apr 28, 2026, 3:01 PM GMT
Panther Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 293.90 | 293.90 | 293.90 | 293.90 | - | 1.34% | 1,570 |
| Apr 27, 2026 | 290.00 | 295.00 | 275.00 | 290.00 | 290.00 | - | 4,746 |
| Apr 24, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Apr 23, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Apr 22, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Apr 21, 2026 | 270.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 10 |
| Apr 20, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Apr 17, 2026 | 290.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 13 |
| Apr 16, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Apr 15, 2026 | 290.00 | 270.00 | 270.00 | 290.00 | 290.00 | - | 3 |
| Apr 14, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Apr 13, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Apr 10, 2026 | 290.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 4 |
| Apr 9, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Apr 8, 2026 | 295.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 14,003 |
| Apr 7, 2026 | 290.00 | 310.00 | 286.25 | 290.00 | 290.00 | - | 1,551 |
| Apr 2, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Apr 1, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 31, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 30, 2026 | 290.00 | 270.75 | 270.00 | 290.00 | 290.00 | - | 7,500 |
| Mar 27, 2026 | 290.00 | 284.40 | 284.40 | 290.00 | 290.00 | - | 1,344 |
| Mar 26, 2026 | 290.00 | 310.00 | 310.00 | 290.00 | 290.00 | - | 2 |
| Mar 25, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 24, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 23, 2026 | 290.00 | 305.47 | 275.00 | 290.00 | 290.00 | - | 5,426 |
| Mar 20, 2026 | 290.00 | 320.00 | 270.00 | 290.00 | 290.00 | - | 4 |
| Mar 19, 2026 | 290.00 | 285.00 | 285.00 | 290.00 | 290.00 | - | 1,065 |
| Mar 18, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 17, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 16, 2026 | 290.00 | 310.00 | 305.47 | 290.00 | 290.00 | - | 497 |
| Mar 13, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 12, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 11, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 10, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 9, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 6, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| 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 | 290.00 | 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 | 290.00 | 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 | 290.00 | 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 | 290.00 | 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 | 290.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 13 |
| 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 |