Panther Securities P L C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 295.00 | 295.00 | 271.00 | 295.00 | 235.25 | 3,210 |
| 2023-01-04 | 295.00 | 295.00 | 295.00 | 295.00 | 235.25 | 0 |
| 2023-01-03 | 295.00 | 302.00 | 270.00 | 295.00 | 235.25 | 18 |
| 2022-12-30 | 295.00 | 295.00 | 295.00 | 295.00 | 235.25 | 0 |
| 2022-12-29 | 295.00 | 295.00 | 295.00 | 295.00 | 235.25 | 0 |
| 2022-12-28 | 295.00 | 295.00 | 270.00 | 295.00 | 235.25 | 6 |
| 2022-12-23 | 295.00 | 295.00 | 295.00 | 295.00 | 235.25 | 0 |
| 2022-12-22 | 295.00 | 320.00 | 295.00 | 295.00 | 235.25 | 2 |
| 2022-12-21 | 295.00 | 320.00 | 295.00 | 295.00 | 235.25 | 2 |
| 2022-12-20 | 295.00 | 295.00 | 295.00 | 295.00 | 235.25 | 0 |
| 2022-12-19 | 295.00 | 295.00 | 295.00 | 295.00 | 235.25 | 0 |
| 2022-12-16 | 295.00 | 295.00 | 271.00 | 295.00 | 235.25 | 1,540 |
| 2022-12-15 | 295.00 | 295.00 | 295.00 | 295.00 | 235.25 | 0 |
| 2022-12-14 | 295.00 | 295.00 | 295.00 | 295.00 | 235.25 | 0 |
| 2022-12-13 | 295.00 | 295.00 | 295.00 | 295.00 | 235.25 | 0 |
| 2022-12-12 | 295.00 | 295.00 | 290.00 | 295.00 | 235.25 | 19 |
| 2022-12-09 | 295.00 | 295.00 | 295.00 | 295.00 | 235.25 | 0 |
| 2022-12-08 | 295.00 | 295.00 | 295.00 | 295.00 | 235.25 | 0 |
| 2022-12-07 | 295.00 | 295.00 | 271.00 | 295.00 | 235.25 | 154 |
| 2022-12-06 | 295.00 | 295.00 | 271.00 | 295.00 | 235.25 | 853 |
| 2022-12-05 | 295.00 | 295.00 | 295.00 | 295.00 | 235.25 | 0 |
| 2022-12-02 | 295.00 | 295.00 | 271.00 | 295.00 | 235.25 | 190,449 |
| 2022-12-01 | 295.00 | 295.00 | 295.00 | 295.00 | 235.25 | 0 |
| 2022-11-30 | 300.00 | 300.00 | 300.00 | 300.00 | 239.23 | 0 |
| 2022-11-29 | 300.00 | 300.00 | 300.00 | 300.00 | 239.23 | 0 |
| 2022-11-28 | 300.00 | 300.00 | 300.00 | 300.00 | 239.23 | 0 |
| 2022-11-25 | 300.00 | 300.00 | 300.00 | 300.00 | 239.23 | 0 |
| 2022-11-24 | 300.00 | 300.00 | 300.00 | 300.00 | 239.23 | 0 |
| 2022-11-23 | 300.00 | 300.00 | 300.00 | 300.00 | 239.23 | 0 |
| 2022-11-22 | 300.00 | 300.00 | 300.00 | 300.00 | 239.23 | 0 |
| 2022-11-21 | 300.00 | 300.00 | 270.00 | 300.00 | 239.23 | 34,001 |
| 2022-11-18 | 300.00 | 300.00 | 300.00 | 300.00 | 239.23 | 0 |
| 2022-11-17 | 300.00 | 330.00 | 275.00 | 300.00 | 239.23 | 11,541 |
| 2022-11-16 | 300.00 | 300.00 | 280.00 | 300.00 | 239.23 | 530 |
| 2022-11-15 | 310.00 | 310.00 | 310.00 | 310.00 | 247.21 | 0 |
| 2022-11-14 | 310.00 | 340.00 | 310.00 | 310.00 | 247.21 | 4 |
| 2022-11-11 | 310.00 | 325.00 | 280.00 | 310.00 | 247.21 | 231 |
| 2022-11-10 | 310.00 | 310.00 | 310.00 | 310.00 | 247.21 | 0 |
| 2022-11-09 | 310.00 | 310.00 | 310.00 | 310.00 | 247.21 | 0 |
| 2022-11-08 | 310.00 | 310.00 | 310.00 | 310.00 | 247.21 | 0 |
| 2022-11-07 | 310.00 | 310.00 | 310.00 | 310.00 | 247.21 | 0 |
| 2022-11-04 | 310.00 | 310.00 | 310.00 | 310.00 | 247.21 | 0 |
| 2022-11-03 | 310.00 | 310.00 | 280.00 | 310.00 | 247.21 | 502 |
| 2022-11-02 | 310.00 | 310.00 | 310.00 | 310.00 | 247.21 | 0 |
| 2022-11-01 | 310.00 | 310.00 | 310.00 | 310.00 | 247.21 | 0 |
| 2022-10-31 | 310.00 | 310.00 | 310.00 | 310.00 | 247.21 | 350 |
| 2022-10-28 | 310.00 | 310.00 | 310.00 | 310.00 | 247.21 | 0 |
| 2022-10-27 | 310.00 | 310.00 | 310.00 | 310.00 | 247.21 | 0 |
| 2022-10-26 | 310.00 | 310.00 | 310.00 | 310.00 | 247.21 | 0 |
| 2022-10-25 | 310.00 | 310.00 | 310.00 | 310.00 | 247.21 | 2 |
| 2022-10-24 | 310.00 | 310.00 | 310.00 | 310.00 | 247.21 | 169 |
| 2022-10-21 | 310.00 | 310.00 | 310.00 | 310.00 | 247.21 | 0 |
| 2022-10-20 | 310.00 | 310.00 | 305.00 | 310.00 | 247.21 | 50 |
| 2022-10-19 | 310.00 | 310.00 | 280.00 | 310.00 | 247.21 | 4,000 |
| 2022-10-18 | 310.00 | 340.00 | 310.00 | 310.00 | 247.21 | 1 |
| 2022-10-17 | 310.00 | 310.00 | 310.00 | 310.00 | 247.21 | 0 |
| 2022-10-14 | 300.00 | 300.00 | 299.00 | 300.00 | 239.23 | 5,400 |
| 2022-10-13 | 300.00 | 300.00 | 300.00 | 300.00 | 239.23 | 0 |
| 2022-10-12 | 300.00 | 300.00 | 300.00 | 300.00 | 239.23 | 0 |
| 2022-10-11 | 300.00 | 300.00 | 272.00 | 300.00 | 239.23 | 181 |
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.