Panther Securities P L C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 305.00 | 305.00 | 305.00 | 305.00 | 251.20 | 0 |
| 2023-06-27 | 305.00 | 330.00 | 280.00 | 305.00 | 251.20 | 360 |
| 2023-06-26 | 305.00 | 305.00 | 305.00 | 305.00 | 251.20 | 0 |
| 2023-06-23 | 305.00 | 305.00 | 305.00 | 305.00 | 251.20 | 0 |
| 2023-06-22 | 305.00 | 330.00 | 305.00 | 305.00 | 251.20 | 10 |
| 2023-06-21 | 310.00 | 336.00 | 277.00 | 305.00 | 251.20 | 6,818 |
| 2023-06-20 | 310.00 | 310.00 | 310.00 | 310.00 | 255.31 | 0 |
| 2023-06-19 | 310.00 | 310.00 | 310.00 | 310.00 | 255.31 | 0 |
| 2023-06-16 | 310.00 | 310.00 | 310.00 | 310.00 | 255.31 | 0 |
| 2023-06-15 | 310.00 | 320.00 | 310.00 | 310.00 | 255.31 | 500 |
| 2023-06-14 | 300.00 | 310.00 | 300.00 | 300.00 | 247.08 | 320 |
| 2023-06-13 | 290.00 | 290.00 | 290.00 | 290.00 | 238.84 | 0 |
| 2023-06-12 | 290.00 | 290.00 | 290.00 | 290.00 | 238.84 | 0 |
| 2023-06-09 | 290.00 | 290.00 | 290.00 | 290.00 | 238.84 | 0 |
| 2023-06-08 | 290.00 | 290.00 | 290.00 | 290.00 | 238.84 | 0 |
| 2023-06-07 | 290.00 | 290.00 | 290.00 | 290.00 | 238.84 | 0 |
| 2023-06-06 | 290.00 | 290.00 | 290.00 | 290.00 | 238.84 | 0 |
| 2023-06-05 | 290.00 | 290.00 | 290.00 | 290.00 | 238.84 | 0 |
| 2023-06-02 | 290.00 | 290.00 | 290.00 | 290.00 | 238.84 | 0 |
| 2023-06-01 | 295.00 | 295.00 | 290.00 | 290.00 | 238.84 | 1,000 |
| 2023-05-31 | 300.00 | 319.00 | 300.00 | 300.00 | 247.08 | 4,100 |
| 2023-05-30 | 300.00 | 300.00 | 300.00 | 300.00 | 247.08 | 0 |
| 2023-05-26 | 300.00 | 300.00 | 300.00 | 300.00 | 247.08 | 0 |
| 2023-05-25 | 300.00 | 300.00 | 300.00 | 300.00 | 247.08 | 0 |
| 2023-05-24 | 300.00 | 300.00 | 300.00 | 300.00 | 247.08 | 0 |
| 2023-05-23 | 300.00 | 300.00 | 300.00 | 300.00 | 247.08 | 0 |
| 2023-05-22 | 300.00 | 300.00 | 300.00 | 300.00 | 247.08 | 0 |
| 2023-05-19 | 300.00 | 300.00 | 300.00 | 300.00 | 247.08 | 0 |
| 2023-05-18 | 300.00 | 300.00 | 300.00 | 300.00 | 247.08 | 0 |
| 2023-05-17 | 300.00 | 300.00 | 290.00 | 300.00 | 247.08 | 1,166 |
| 2023-05-16 | 310.00 | 320.00 | 310.00 | 310.00 | 255.31 | 600 |
| 2023-05-15 | 300.00 | 300.00 | 280.00 | 300.00 | 247.08 | 300 |
| 2023-05-12 | 300.00 | 300.00 | 300.00 | 300.00 | 247.08 | 0 |
| 2023-05-11 | 300.00 | 300.00 | 300.00 | 300.00 | 247.08 | 0 |
| 2023-05-10 | 300.00 | 300.45 | 300.00 | 300.00 | 247.08 | 13,332 |
| 2023-05-09 | 300.00 | 300.00 | 300.00 | 300.00 | 247.08 | 0 |
| 2023-05-05 | 300.00 | 315.00 | 300.00 | 300.00 | 247.08 | 1,000 |
| 2023-05-04 | 290.00 | 290.00 | 290.00 | 290.00 | 238.84 | 0 |
| 2023-05-03 | 290.00 | 310.00 | 290.00 | 290.00 | 238.84 | 416 |
| 2023-05-02 | 280.00 | 280.00 | 280.00 | 280.00 | 230.61 | 0 |
| 2023-04-28 | 275.00 | 275.00 | 275.00 | 275.00 | 226.49 | 0 |
| 2023-04-27 | 275.00 | 275.00 | 275.00 | 275.00 | 226.49 | 0 |
| 2023-04-26 | 270.00 | 270.00 | 270.00 | 270.00 | 222.37 | 0 |
| 2023-04-25 | 270.00 | 270.00 | 270.00 | 270.00 | 222.37 | 0 |
| 2023-04-24 | 270.00 | 270.00 | 270.00 | 270.00 | 222.37 | 0 |
| 2023-04-21 | 270.00 | 270.00 | 270.00 | 270.00 | 222.37 | 0 |
| 2023-04-20 | 270.00 | 270.00 | 269.60 | 270.00 | 222.37 | 14,800 |
| 2023-04-19 | 280.00 | 290.00 | 220.00 | 270.00 | 222.37 | 13,611 |
| 2023-04-18 | 280.00 | 280.00 | 280.00 | 280.00 | 230.61 | 0 |
| 2023-04-17 | 280.00 | 280.00 | 270.00 | 280.00 | 230.61 | 1,929 |
| 2023-04-14 | 290.00 | 290.00 | 270.00 | 290.00 | 238.84 | 165 |
| 2023-04-13 | 290.00 | 290.00 | 290.00 | 290.00 | 238.84 | 0 |
| 2023-04-12 | 290.00 | 290.00 | 290.00 | 290.00 | 238.84 | 0 |
| 2023-04-11 | 290.00 | 290.00 | 290.00 | 290.00 | 238.84 | 0 |
| 2023-04-06 | 290.00 | 290.00 | 290.00 | 290.00 | 238.84 | 0 |
| 2023-04-05 | 290.00 | 300.00 | 290.00 | 290.00 | 238.84 | 4 |
| 2023-04-04 | 280.00 | 280.00 | 260.00 | 280.00 | 230.61 | 16 |
| 2023-04-03 | 270.00 | 280.00 | 260.00 | 280.00 | 230.61 | 20,135 |
| 2023-03-31 | 260.00 | 272.00 | 240.00 | 270.00 | 222.37 | 1,885 |
| 2023-03-30 | 260.00 | 260.00 | 260.00 | 260.00 | 214.13 | 0 |
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.