Panthera Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 23.000 | 23.500 | 21.500 | 21.500 | 21.500 | 468,344 |
| 2026-10-19 | 23.250 | 23.500 | 22.500 | 22.500 | 22.500 | 280,828 |
| 2026-10-16 | 23.500 | 23.500 | 23.000 | 23.000 | 23.000 | 82,479 |
| 2026-10-15 | 23.750 | 24.500 | 23.000 | 23.000 | 23.000 | 160,777 |
| 2026-10-14 | 23.750 | 24.500 | 23.000 | 23.750 | 23.750 | 137,891 |
| 2026-10-13 | 23.750 | 24.500 | 23.000 | 24.000 | 24.000 | 623,914 |
| 2026-10-12 | 23.000 | 24.500 | 23.000 | 24.500 | 24.500 | 346,895 |
| 2026-10-09 | 22.500 | 24.000 | 22.000 | 23.100 | 23.100 | 917,738 |
| 2026-10-08 | 22.500 | 23.000 | 21.500 | 22.000 | 22.000 | 431,062 |
| 2026-10-07 | 22.750 | 23.000 | 21.500 | 21.750 | 21.750 | 955,705 |
| 2026-10-06 | 23.000 | 23.000 | 22.000 | 22.750 | 22.750 | 299,435 |
| 2026-10-05 | 23.000 | 24.000 | 22.000 | 23.000 | 23.000 | 503,074 |
| 2026-10-02 | 23.000 | 23.500 | 21.500 | 22.750 | 22.750 | 1,712,848 |
| 2026-10-01 | 23.500 | 24.000 | 22.500 | 22.500 | 22.500 | 824,698 |
| 2026-09-30 | 25.000 | 26.000 | 23.000 | 23.000 | 23.000 | 853,652 |
| 2026-09-29 | 25.000 | 26.000 | 24.000 | 25.000 | 25.000 | 1,047,707 |
| 2026-09-28 | 25.000 | 26.000 | 24.000 | 25.100 | 25.100 | 432,840 |
| 2026-09-25 | 24.500 | 25.800 | 24.000 | 25.000 | 25.000 | 487,512 |
| 2026-09-24 | 24.250 | 25.000 | 24.000 | 24.900 | 24.900 | 599,618 |
| 2026-09-23 | 24.250 | 25.000 | 23.500 | 24.500 | 24.500 | 373,048 |
| 2026-09-22 | 23.750 | 25.000 | 23.000 | 24.250 | 24.250 | 363,999 |
| 2026-09-21 | 24.000 | 25.000 | 23.000 | 24.500 | 24.500 | 1,197,824 |
| 2026-09-18 | 24.000 | 25.000 | 17.500 | 24.000 | 24.000 | 4,248,495 |
| 2026-09-17 | 22.000 | 24.750 | 21.000 | 24.000 | 24.000 | 423,390 |
| 2026-09-16 | 21.500 | 22.444 | 21.000 | 22.000 | 22.000 | 173,336 |
| 2026-09-15 | 21.500 | 22.000 | 17.500 | 21.500 | 21.500 | 1,240,109 |
| 2026-09-14 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 399,324 |
| 2026-09-11 | 21.500 | 22.000 | 21.000 | 21.300 | 21.300 | 423,378 |
| 2026-09-10 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 1,481,452 |
| 2026-09-09 | 21.250 | 21.750 | 20.500 | 21.750 | 21.750 | 1,608,264 |
| 2026-09-08 | 21.000 | 21.500 | 20.500 | 21.500 | 21.500 | 1,143,510 |
| 2026-09-07 | 21.250 | 21.500 | 20.500 | 21.000 | 21.000 | 1,022,757 |
| 2026-09-04 | 21.250 | 21.500 | 21.000 | 21.200 | 21.200 | 1,087,681 |
| 2026-09-03 | 20.250 | 22.000 | 19.000 | 21.500 | 21.500 | 2,510,999 |
| 2026-09-02 | 20.750 | 21.500 | 20.310 | 21.000 | 21.000 | 584,069 |
| 2026-09-01 | 20.750 | 21.500 | 20.000 | 21.000 | 21.000 | 460,060 |
| 2026-08-28 | 21.000 | 21.800 | 20.000 | 20.750 | 20.750 | 841,309 |
| 2026-08-27 | 21.000 | 22.000 | 20.000 | 21.000 | 21.000 | 141,260 |
| 2026-08-26 | 20.750 | 21.500 | 20.000 | 21.500 | 21.500 | 406,472 |
| 2026-08-25 | 20.750 | 21.500 | 20.750 | 21.000 | 21.000 | 625,717 |
| 2026-08-24 | 21.000 | 21.500 | 20.500 | 21.000 | 21.000 | 1,052,225 |
| 2026-08-21 | 20.750 | 21.500 | 20.000 | 21.000 | 21.000 | 910,210 |
| 2026-08-20 | 20.750 | 21.500 | 20.000 | 20.800 | 20.800 | 118,129 |
| 2026-08-19 | 20.750 | 21.500 | 20.000 | 20.800 | 20.800 | 531,898 |
| 2026-08-18 | 20.750 | 21.100 | 20.500 | 21.100 | 21.100 | 122,568 |
| 2026-08-17 | 20.750 | 21.100 | 20.500 | 20.750 | 20.750 | 249,754 |
| 2026-08-14 | 20.750 | 21.000 | 20.500 | 20.750 | 20.750 | 69,652 |
| 2026-08-13 | 20.750 | 21.000 | 20.500 | 20.700 | 20.700 | 274,339 |
| 2026-08-12 | 20.750 | 21.000 | 20.500 | 20.800 | 20.800 | 86,088 |
| 2026-08-11 | 20.750 | 21.000 | 20.500 | 20.500 | 20.500 | 220,617 |
| 2026-08-10 | 20.250 | 21.000 | 20.000 | 20.750 | 20.750 | 134,831 |
| 2026-08-07 | 20.000 | 20.500 | 19.500 | 20.100 | 20.100 | 677,412 |
| 2026-08-06 | 19.750 | 20.500 | 19.500 | 20.000 | 20.000 | 46,703 |
| 2026-08-05 | 20.250 | 21.000 | 19.500 | 19.750 | 19.750 | 93,726 |
| 2026-08-04 | 20.250 | 21.000 | 19.500 | 19.700 | 19.700 | 624,552 |
| 2026-08-03 | 20.250 | 21.000 | 19.500 | 20.300 | 20.300 | 125,390 |
| 2026-07-31 | 19.500 | 20.250 | 19.000 | 20.250 | 20.250 | 544,153 |
| 2026-07-30 | 19.250 | 20.000 | 19.000 | 19.500 | 19.500 | 197,922 |
| 2026-07-29 | 19.250 | 19.500 | 19.000 | 19.500 | 19.500 | 284,990 |
| 2026-07-28 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 450,028 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.