Panther Securities P L C historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	275.00	275.00	275.00	275.00	231.03	0
2023-09-20	275.00	275.00	275.00	275.00	231.03	0
2023-09-19	265.00	265.00	265.00	265.00	222.63	0
2023-09-18	265.00	265.00	265.00	265.00	222.63	0
2023-09-15	265.00	280.00	265.00	265.00	222.63	580
2023-09-14	275.00	280.00	250.00	255.00	214.23	3,360
2023-09-13	275.00	275.00	275.00	275.00	231.03	0
2023-09-12	275.00	275.00	275.00	275.00	231.03	0
2023-09-11	275.00	275.00	275.00	275.00	231.03	0
2023-09-08	275.00	275.00	250.00	275.00	231.03	1,756
2023-09-07	285.00	285.00	285.00	285.00	239.43	0
2023-09-06	285.00	310.00	285.00	285.00	239.43	640
2023-09-05	285.00	285.00	285.00	285.00	239.43	0
2023-09-04	285.00	310.00	285.00	285.00	239.43	6,799
2023-09-01	275.00	275.00	275.00	275.00	231.03	0
2023-08-31	275.00	275.00	251.00	275.00	231.03	50
2023-08-30	275.00	275.00	275.00	275.00	231.03	0
2023-08-29	275.00	275.00	275.00	275.00	231.03	0
2023-08-25	295.00	300.00	255.00	275.00	231.03	2,765
2023-08-24	295.00	295.00	270.00	295.00	247.84	125
2023-08-23	295.00	295.00	295.00	295.00	247.84	0
2023-08-22	295.00	295.00	295.00	295.00	247.84	0
2023-08-21	315.00	315.00	315.00	315.00	264.64	0
2023-08-18	315.00	315.00	315.00	315.00	264.64	0
2023-08-17	315.00	315.00	315.00	315.00	264.64	0
2023-08-16	315.00	330.00	315.00	315.00	264.64	12
2023-08-15	315.00	315.00	290.00	315.00	264.64	3,000
2023-08-14	315.00	315.00	315.00	315.00	264.64	0
2023-08-11	315.00	340.00	315.00	315.00	264.64	125
2023-08-10	315.00	315.00	315.00	315.00	264.64	0
2023-08-09	315.00	315.00	315.00	315.00	264.64	0
2023-08-08	315.00	315.00	315.00	315.00	264.64	0
2023-08-07	315.00	315.00	315.00	315.00	264.64	0
2023-08-04	315.00	315.00	315.00	315.00	264.64	0
2023-08-03	315.00	340.00	290.00	315.00	264.64	742
2023-08-02	315.00	315.00	315.00	315.00	264.64	0
2023-08-01	315.00	315.00	315.00	315.00	264.64	0
2023-07-31	315.00	315.00	315.00	315.00	264.64	0
2023-07-28	315.00	315.00	315.00	315.00	264.64	0
2023-07-27	315.00	315.00	315.00	315.00	264.64	0
2023-07-26	315.00	315.00	315.00	315.00	264.64	0
2023-07-25	315.00	315.00	290.00	315.00	264.64	2,504
2023-07-24	315.00	315.00	315.00	315.00	264.64	0
2023-07-21	315.00	340.00	312.50	315.00	264.64	3,029
2023-07-20	295.00	320.00	290.00	315.00	264.64	462
2023-07-19	295.00	320.00	295.00	295.00	247.84	74
2023-07-18	275.00	320.00	270.00	295.00	247.84	6,454
2023-07-17	280.00	280.00	250.00	275.00	231.03	7,012
2023-07-14	295.00	295.00	260.00	295.00	247.84	4,658
2023-07-13	295.00	295.00	295.00	295.00	247.84	0
2023-07-12	295.00	320.00	295.00	295.00	247.84	4
2023-07-11	295.00	295.00	295.00	295.00	247.84	0
2023-07-10	295.00	295.00	295.00	295.00	247.84	0
2023-07-07	295.00	295.00	295.00	295.00	247.84	0
2023-07-06	295.00	295.00	295.00	295.00	247.84	0
2023-07-05	295.00	295.00	295.00	295.00	247.84	0
2023-07-04	295.00	295.00	295.00	295.00	247.84	0
2023-07-03	295.00	295.00	295.00	295.00	247.84	0
2023-06-30	295.00	295.00	295.00	295.00	247.84	0
2023-06-29	295.00	295.00	295.00	295.00	247.84	0

← NewerPage 14 of 22 · 1,267 trading daysOlder →

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.