Panther Securities P L C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 265.00 | 270.00 | 240.00 | 260.00 | 214.13 | 9,200 |
| 2023-03-28 | 275.00 | 290.00 | 265.00 | 265.00 | 218.25 | 2,500 |
| 2023-03-27 | 275.00 | 300.00 | 275.00 | 275.00 | 226.49 | 5 |
| 2023-03-24 | 275.00 | 290.00 | 275.00 | 275.00 | 226.49 | 500 |
| 2023-03-23 | 275.00 | 275.00 | 260.00 | 275.00 | 226.49 | 1,000 |
| 2023-03-22 | 285.00 | 300.00 | 285.00 | 285.00 | 234.72 | 1,166 |
| 2023-03-21 | 275.00 | 275.00 | 275.00 | 275.00 | 226.49 | 0 |
| 2023-03-20 | 285.00 | 310.00 | 260.00 | 275.00 | 226.49 | 2,009 |
| 2023-03-17 | 285.00 | 285.00 | 285.00 | 285.00 | 234.72 | 0 |
| 2023-03-16 | 285.00 | 285.00 | 285.00 | 285.00 | 234.72 | 0 |
| 2023-03-15 | 285.00 | 285.00 | 285.00 | 285.00 | 234.72 | 0 |
| 2023-03-14 | 285.00 | 285.00 | 285.00 | 285.00 | 234.72 | 0 |
| 2023-03-13 | 285.00 | 285.00 | 285.00 | 285.00 | 234.72 | 0 |
| 2023-03-10 | 285.00 | 285.00 | 285.00 | 285.00 | 234.72 | 0 |
| 2023-03-09 | 285.00 | 285.00 | 285.00 | 285.00 | 234.72 | 0 |
| 2023-03-08 | 285.00 | 285.00 | 285.00 | 285.00 | 234.72 | 0 |
| 2023-03-07 | 285.00 | 285.00 | 260.00 | 285.00 | 234.72 | 1 |
| 2023-03-06 | 285.00 | 300.00 | 285.00 | 285.00 | 234.72 | 1,000 |
| 2023-03-03 | 295.00 | 295.00 | 275.00 | 295.00 | 242.96 | 5,000 |
| 2023-03-02 | 295.00 | 295.00 | 295.00 | 295.00 | 242.96 | 0 |
| 2023-03-01 | 295.00 | 295.00 | 270.00 | 295.00 | 242.96 | 5,000 |
| 2023-02-28 | 295.00 | 295.00 | 270.00 | 295.00 | 242.96 | 7,500 |
| 2023-02-27 | 295.00 | 295.00 | 295.00 | 295.00 | 242.96 | 0 |
| 2023-02-24 | 295.00 | 295.00 | 295.00 | 295.00 | 242.96 | 0 |
| 2023-02-23 | 295.00 | 310.00 | 270.00 | 295.00 | 242.96 | 4,000 |
| 2023-02-22 | 295.00 | 295.00 | 280.00 | 295.00 | 242.96 | 1,000 |
| 2023-02-21 | 305.00 | 305.00 | 305.00 | 305.00 | 251.20 | 0 |
| 2023-02-20 | 305.00 | 305.00 | 305.00 | 305.00 | 251.20 | 0 |
| 2023-02-17 | 305.00 | 305.00 | 305.00 | 305.00 | 251.20 | 0 |
| 2023-02-16 | 305.00 | 305.00 | 305.00 | 305.00 | 251.20 | 0 |
| 2023-02-15 | 305.00 | 305.00 | 305.00 | 305.00 | 251.20 | 0 |
| 2023-02-14 | 305.00 | 330.00 | 305.00 | 305.00 | 251.20 | 270 |
| 2023-02-13 | 305.00 | 330.00 | 304.00 | 305.00 | 251.20 | 8,260 |
| 2023-02-10 | 315.00 | 330.00 | 290.00 | 305.00 | 251.20 | 1,109 |
| 2023-02-09 | 315.00 | 315.00 | 315.00 | 315.00 | 259.43 | 0 |
| 2023-02-08 | 315.00 | 330.00 | 290.00 | 315.00 | 259.43 | 3,239 |
| 2023-02-07 | 315.00 | 315.00 | 315.00 | 315.00 | 259.43 | 0 |
| 2023-02-06 | 315.00 | 340.00 | 315.00 | 315.00 | 259.43 | 1 |
| 2023-02-03 | 315.00 | 315.00 | 315.00 | 315.00 | 259.43 | 0 |
| 2023-02-02 | 315.00 | 340.00 | 315.00 | 315.00 | 259.43 | 300 |
| 2023-02-01 | 315.00 | 315.00 | 315.00 | 315.00 | 259.43 | 0 |
| 2023-01-31 | 315.00 | 315.00 | 315.00 | 315.00 | 259.43 | 0 |
| 2023-01-30 | 315.00 | 315.00 | 315.00 | 315.00 | 259.43 | 0 |
| 2023-01-27 | 315.00 | 315.00 | 315.00 | 315.00 | 259.43 | 0 |
| 2023-01-26 | 315.00 | 315.00 | 315.00 | 315.00 | 259.43 | 0 |
| 2023-01-25 | 315.00 | 335.00 | 315.00 | 315.00 | 251.20 | 500 |
| 2023-01-24 | 335.00 | 349.00 | 301.00 | 315.00 | 251.20 | 3,283 |
| 2023-01-23 | 329.00 | 349.00 | 329.00 | 335.00 | 267.15 | 2,001 |
| 2023-01-20 | 305.00 | 320.00 | 305.00 | 305.00 | 243.22 | 1,574 |
| 2023-01-19 | 305.00 | 320.00 | 278.75 | 305.00 | 243.22 | 1,910 |
| 2023-01-18 | 305.00 | 305.00 | 288.75 | 305.00 | 243.22 | 1,000 |
| 2023-01-17 | 315.00 | 315.00 | 315.00 | 315.00 | 251.20 | 0 |
| 2023-01-16 | 300.00 | 320.00 | 300.00 | 315.00 | 251.20 | 2,862 |
| 2023-01-13 | 295.00 | 295.00 | 270.00 | 295.00 | 235.25 | 1 |
| 2023-01-12 | 295.00 | 295.00 | 295.00 | 295.00 | 235.25 | 0 |
| 2023-01-11 | 295.00 | 295.00 | 295.00 | 295.00 | 235.25 | 0 |
| 2023-01-10 | 295.00 | 295.00 | 295.00 | 295.00 | 235.25 | 0 |
| 2023-01-09 | 295.00 | 295.00 | 295.00 | 295.00 | 235.25 | 0 |
| 2023-01-06 | 295.00 | 295.00 | 271.00 | 295.00 | 235.25 | 1,500 |
| 2023-01-05 | 295.00 | 295.00 | 271.00 | 295.00 | 235.25 | 3,210 |
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.