Panther Securities P L C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	285.00	285.00	285.00	285.00	222.73	0
2022-07-12	285.00	285.00	285.00	285.00	222.73	0
2022-07-11	285.00	310.00	285.00	285.00	222.73	3
2022-07-08	285.00	285.00	260.00	285.00	222.73	750
2022-07-07	285.00	285.00	285.00	285.00	222.73	0
2022-07-06	285.00	285.00	285.00	285.00	222.73	0
2022-07-05	285.00	300.00	285.00	285.00	222.73	2,500
2022-07-04	285.00	285.00	270.00	285.00	222.73	940
2022-07-01	295.00	295.00	270.00	295.00	230.54	500
2022-06-30	295.00	295.00	295.00	295.00	230.54	0
2022-06-29	295.00	295.00	295.00	295.00	225.85	0
2022-06-28	295.00	295.00	295.00	295.00	225.85	0
2022-06-27	295.00	295.00	270.00	295.00	225.85	2,000
2022-06-24	295.00	295.00	295.00	295.00	225.85	0
2022-06-23	295.00	295.00	295.00	295.00	225.85	0
2022-06-22	295.00	295.00	295.00	295.00	225.85	0
2022-06-21	295.00	295.00	295.00	295.00	225.85	0
2022-06-20	295.00	295.00	295.00	295.00	225.85	0
2022-06-17	295.00	295.00	295.00	295.00	225.85	0
2022-06-16	295.00	295.00	295.00	295.00	225.85	0
2022-06-15	295.00	295.00	295.00	295.00	225.85	0
2022-06-14	295.00	295.00	295.00	295.00	225.85	0
2022-06-13	295.00	300.00	295.00	295.00	225.85	5,000
2022-06-10	295.00	295.00	295.00	295.00	225.85	0
2022-06-09	295.00	295.00	295.00	295.00	225.85	0
2022-06-08	295.00	295.00	295.00	295.00	225.85	0
2022-06-07	295.00	295.00	295.00	295.00	225.85	0
2022-06-06	295.00	295.00	295.00	295.00	225.85	0
2022-06-01	295.00	295.00	295.00	295.00	225.85	0
2022-05-31	295.00	295.00	295.00	295.00	225.85	0
2022-05-30	295.00	320.00	295.00	295.00	225.85	897
2022-05-27	295.00	295.00	295.00	295.00	225.85	0
2022-05-26	295.00	295.00	295.00	295.00	225.85	0
2022-05-25	295.00	295.00	295.00	295.00	225.85	0
2022-05-24	295.00	295.00	295.00	295.00	225.85	0
2022-05-23	295.00	295.00	295.00	295.00	225.85	0
2022-05-20	295.00	295.00	295.00	295.00	225.85	0
2022-05-19	295.00	295.00	295.00	295.00	225.85	0
2022-05-18	290.00	295.00	290.00	295.00	225.85	5,000
2022-05-17	280.00	280.00	280.00	280.00	214.37	0
2022-05-16	280.00	280.00	280.00	280.00	214.37	0
2022-05-13	280.00	280.00	280.00	280.00	214.37	0
2022-05-12	280.00	280.00	280.00	280.00	214.37	0
2022-05-11	280.00	280.00	280.00	280.00	214.37	0
2022-05-10	280.00	280.00	280.00	280.00	214.37	0
2022-05-09	280.00	280.00	280.00	280.00	214.37	0
2022-05-06	280.00	280.00	280.00	280.00	214.37	0
2022-05-05	290.00	290.00	290.00	290.00	222.03	0
2022-05-04	290.00	290.00	260.00	290.00	222.03	225
2022-05-03	290.00	290.00	290.00	290.00	222.03	0
2022-04-29	300.00	300.00	255.00	290.00	222.03	3,529
2022-04-28	305.00	305.00	250.00	305.00	233.51	3,500
2022-04-27	305.00	305.00	305.00	305.00	233.51	0
2022-04-26	305.00	305.00	305.00	305.00	233.51	0
2022-04-25	295.00	340.00	285.00	305.00	233.51	5,701
2022-04-22	275.00	275.00	275.00	275.00	210.54	0
2022-04-21	275.00	275.00	252.00	275.00	210.54	428
2022-04-20	275.00	300.00	275.00	275.00	210.54	3,500
2022-04-19	275.00	275.00	274.70	275.00	210.54	45,800
2022-04-14	275.00	275.00	275.00	275.00	210.54	0

← NewerPage 19 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.