Panther Securities P L C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 295.00 | 298.00 | 295.00 | 295.00 | 257.89 | 3,000 |
| 2024-09-02 | 296.00 | 296.00 | 290.00 | 290.00 | 253.52 | 9,934 |
| 2024-08-30 | 305.00 | 305.00 | 304.75 | 305.00 | 266.64 | 38,000 |
| 2024-08-29 | 305.00 | 305.00 | 305.00 | 305.00 | 266.64 | 0 |
| 2024-08-28 | 305.00 | 305.00 | 285.75 | 305.00 | 266.64 | 500 |
| 2024-08-27 | 305.00 | 305.00 | 305.00 | 305.00 | 266.64 | 0 |
| 2024-08-23 | 305.00 | 305.00 | 305.00 | 305.00 | 266.64 | 0 |
| 2024-08-22 | 305.00 | 305.00 | 305.00 | 305.00 | 266.64 | 0 |
| 2024-08-21 | 305.00 | 305.00 | 305.00 | 305.00 | 266.64 | 0 |
| 2024-08-20 | 305.00 | 305.00 | 305.00 | 305.00 | 266.64 | 0 |
| 2024-08-19 | 305.00 | 305.00 | 305.00 | 305.00 | 266.64 | 0 |
| 2024-08-16 | 305.00 | 319.60 | 305.00 | 305.00 | 266.64 | 686 |
| 2024-08-15 | 300.00 | 300.00 | 300.00 | 300.00 | 262.26 | 0 |
| 2024-08-14 | 300.00 | 300.00 | 300.00 | 300.00 | 262.26 | 0 |
| 2024-08-13 | 300.00 | 318.00 | 300.00 | 300.00 | 262.26 | 201 |
| 2024-08-12 | 300.00 | 318.00 | 300.00 | 300.00 | 262.26 | 21 |
| 2024-08-09 | 300.00 | 300.00 | 300.00 | 300.00 | 262.26 | 0 |
| 2024-08-08 | 300.00 | 300.00 | 300.00 | 300.00 | 262.26 | 0 |
| 2024-08-07 | 300.00 | 300.00 | 282.50 | 300.00 | 262.26 | 1,000 |
| 2024-08-06 | 305.00 | 305.00 | 305.00 | 305.00 | 266.64 | 0 |
| 2024-08-05 | 305.00 | 305.00 | 292.50 | 305.00 | 266.64 | 556 |
| 2024-08-02 | 315.00 | 315.00 | 315.00 | 315.00 | 275.38 | 0 |
| 2024-08-01 | 315.00 | 339.50 | 315.00 | 315.00 | 275.38 | 1 |
| 2024-07-31 | 315.00 | 315.00 | 290.00 | 315.00 | 275.38 | 8 |
| 2024-07-30 | 315.00 | 315.00 | 315.00 | 315.00 | 275.38 | 0 |
| 2024-07-29 | 315.00 | 315.00 | 315.00 | 315.00 | 275.38 | 0 |
| 2024-07-26 | 309.00 | 315.00 | 302.50 | 315.00 | 275.38 | 2,000 |
| 2024-07-25 | 309.00 | 309.00 | 309.00 | 309.00 | 270.13 | 0 |
| 2024-07-24 | 309.00 | 309.00 | 309.00 | 309.00 | 270.13 | 0 |
| 2024-07-23 | 309.00 | 309.00 | 309.00 | 309.00 | 270.13 | 0 |
| 2024-07-22 | 309.00 | 333.50 | 309.00 | 309.00 | 270.13 | 171 |
| 2024-07-19 | 309.00 | 309.00 | 309.00 | 309.00 | 270.13 | 0 |
| 2024-07-18 | 309.00 | 333.50 | 309.00 | 309.00 | 270.13 | 88 |
| 2024-07-17 | 309.00 | 333.50 | 309.00 | 309.00 | 270.13 | 11 |
| 2024-07-16 | 309.00 | 309.00 | 309.00 | 309.00 | 270.13 | 0 |
| 2024-07-15 | 309.00 | 309.00 | 309.00 | 309.00 | 270.13 | 0 |
| 2024-07-12 | 309.00 | 309.00 | 309.00 | 309.00 | 270.13 | 0 |
| 2024-07-11 | 309.00 | 309.00 | 309.00 | 309.00 | 270.13 | 0 |
| 2024-07-10 | 309.00 | 333.50 | 309.00 | 309.00 | 270.13 | 21 |
| 2024-07-09 | 309.00 | 309.00 | 309.00 | 309.00 | 270.13 | 0 |
| 2024-07-08 | 309.00 | 309.00 | 309.00 | 309.00 | 270.13 | 0 |
| 2024-07-05 | 309.00 | 333.50 | 309.00 | 309.00 | 270.13 | 325 |
| 2024-07-04 | 309.00 | 309.00 | 309.00 | 309.00 | 270.13 | 0 |
| 2024-07-03 | 309.00 | 309.00 | 309.00 | 309.00 | 270.13 | 0 |
| 2024-07-02 | 309.00 | 309.00 | 309.00 | 309.00 | 270.13 | 0 |
| 2024-07-01 | 309.00 | 309.00 | 309.00 | 309.00 | 270.13 | 0 |
| 2024-06-28 | 309.00 | 309.00 | 309.00 | 309.00 | 270.13 | 0 |
| 2024-06-27 | 309.00 | 309.00 | 309.00 | 309.00 | 270.13 | 0 |
| 2024-06-26 | 315.00 | 315.00 | 315.00 | 315.00 | 270.13 | 0 |
| 2024-06-25 | 315.00 | 315.00 | 300.00 | 315.00 | 270.13 | 308 |
| 2024-06-24 | 315.00 | 315.00 | 315.00 | 315.00 | 270.13 | 0 |
| 2024-06-21 | 315.00 | 315.00 | 315.00 | 315.00 | 270.13 | 0 |
| 2024-06-20 | 315.00 | 350.00 | 300.00 | 315.00 | 270.13 | 18 |
| 2024-06-19 | 315.00 | 333.00 | 291.50 | 315.00 | 270.13 | 695 |
| 2024-06-18 | 315.00 | 315.00 | 315.00 | 315.00 | 270.13 | 0 |
| 2024-06-17 | 315.00 | 315.00 | 311.00 | 315.00 | 270.13 | 1,000 |
| 2024-06-14 | 315.00 | 315.00 | 315.00 | 315.00 | 270.13 | 0 |
| 2024-06-13 | 315.00 | 315.00 | 315.00 | 315.00 | 270.13 | 0 |
| 2024-06-12 | 315.00 | 339.50 | 315.00 | 315.00 | 270.13 | 500 |
| 2024-06-11 | 315.00 | 329.50 | 315.00 | 315.00 | 270.13 | 36 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0600 GBP |
| 2026-06-25 | 0.0600 GBP |
| 2025-10-09 | 0.1600 GBP |
| 2025-06-26 | 0.0600 GBP |
| 2024-10-10 | 0.0600 GBP |
| 2024-06-27 | 0.0600 GBP |
| 2023-10-12 | 0.0600 GBP |
| 2023-06-29 | 0.0600 GBP |
| 2023-01-26 | 0.1000 GBP |
| 2022-10-06 | 0.0600 GBP |
| 2022-06-30 | 0.0600 GBP |
| 2022-01-06 | 0.0600 GBP |
| 2021-09-02 | 0.0600 GBP |
| 2021-06-10 | 0.0600 GBP |
| 2020-08-06 | 0.0600 GBP |
| 2019-11-07 | 0.0600 GBP |
| 2019-08-08 | 0.0600 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.