Panther Securities P L C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	300.00	300.00	300.00	300.00	239.23	1,000
2022-10-06	300.00	300.00	300.00	300.00	239.23	0
2022-10-05	300.00	300.00	300.00	300.00	234.45	0
2022-10-04	300.00	300.00	300.00	300.00	234.45	0
2022-10-03	290.00	290.00	290.00	290.00	226.64	0
2022-09-30	290.00	290.00	290.00	290.00	226.64	0
2022-09-29	290.00	320.00	290.00	290.00	226.64	3
2022-09-28	290.00	290.00	275.00	290.00	226.64	2,630
2022-09-27	290.00	290.00	290.00	290.00	226.64	0
2022-09-26	290.00	290.00	290.00	290.00	226.64	0
2022-09-23	290.00	290.00	285.00	290.00	226.64	1,000
2022-09-22	290.00	300.00	290.00	290.00	226.64	3,000
2022-09-21	290.00	290.00	290.00	290.00	226.64	0
2022-09-20	290.00	290.00	290.00	290.00	226.64	0
2022-09-16	290.00	290.00	290.00	290.00	226.64	0
2022-09-15	290.00	290.00	290.00	290.00	226.64	0
2022-09-14	290.00	290.00	290.00	290.00	226.64	0
2022-09-13	290.00	290.00	290.00	290.00	226.64	0
2022-09-12	290.00	290.00	260.00	290.00	226.64	250
2022-09-09	290.00	290.00	290.00	290.00	226.64	0
2022-09-08	290.00	320.00	290.00	290.00	226.64	1
2022-09-07	290.00	290.00	290.00	290.00	226.64	0
2022-09-06	290.00	290.00	290.00	290.00	226.64	0
2022-09-05	290.00	290.00	290.00	290.00	226.64	0
2022-09-02	275.00	330.00	270.00	290.00	226.64	9,515
2022-09-01	275.00	275.00	268.00	275.00	214.91	142
2022-08-31	275.00	275.00	260.00	275.00	214.91	170
2022-08-30	275.00	300.00	275.00	275.00	214.91	1,600
2022-08-26	275.00	295.00	275.00	275.00	214.91	2,500
2022-08-25	275.00	275.00	275.00	275.00	214.91	0
2022-08-24	275.00	275.00	260.00	275.00	214.91	3,000
2022-08-23	275.00	275.00	275.00	275.00	214.91	0
2022-08-22	275.00	275.00	275.00	275.00	214.91	0
2022-08-19	275.00	275.00	275.00	275.00	214.91	0
2022-08-18	275.00	275.00	275.00	275.00	214.91	0
2022-08-17	275.00	275.00	275.00	275.00	214.91	0
2022-08-16	275.00	275.00	275.00	275.00	214.91	0
2022-08-15	275.00	275.00	275.00	275.00	214.91	0
2022-08-12	275.00	275.00	260.00	275.00	214.91	1,000
2022-08-11	275.00	300.00	275.00	275.00	214.91	5,147
2022-08-10	275.00	275.00	275.00	275.00	214.91	0
2022-08-09	275.00	275.00	275.00	275.00	214.91	0
2022-08-08	275.00	275.00	275.00	275.00	214.91	0
2022-08-05	275.00	300.00	275.00	275.00	214.91	146
2022-08-04	275.00	275.00	275.00	275.00	214.91	0
2022-08-03	275.00	275.00	275.00	275.00	214.91	0
2022-08-02	275.00	275.00	275.00	275.00	214.91	0
2022-08-01	275.00	275.00	275.00	275.00	214.91	0
2022-07-29	275.00	275.00	275.00	275.00	214.91	0
2022-07-28	275.00	298.00	275.00	275.00	214.91	2,000
2022-07-27	285.00	298.00	250.00	275.00	214.91	5,250
2022-07-26	285.00	285.00	285.00	285.00	222.73	0
2022-07-25	285.00	285.00	265.00	285.00	222.73	2,857
2022-07-22	285.00	310.00	285.00	285.00	222.73	365
2022-07-21	285.00	285.00	285.00	285.00	222.73	0
2022-07-20	285.00	310.00	285.00	285.00	222.73	11
2022-07-19	285.00	285.00	285.00	285.00	222.73	0
2022-07-18	285.00	285.00	285.00	285.00	222.73	0
2022-07-15	285.00	285.00	285.00	285.00	222.73	0
2022-07-14	285.00	285.00	260.00	285.00	222.73	2

← NewerPage 18 of 22 · 1,262 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.