Panther Securities P L C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 296.00 | 296.00 | 296.00 | 296.00 | 289.88 | 0 |
| 2026-07-24 | 296.00 | 296.00 | 296.00 | 296.00 | 289.88 | 0 |
| 2026-07-23 | 296.00 | 296.00 | 296.00 | 296.00 | 289.88 | 0 |
| 2026-07-22 | 296.00 | 316.00 | 276.00 | 296.00 | 289.88 | 15 |
| 2026-07-21 | 296.00 | 296.00 | 296.00 | 296.00 | 289.88 | 0 |
| 2026-07-20 | 296.00 | 296.00 | 296.00 | 296.00 | 289.88 | 0 |
| 2026-07-17 | 296.00 | 299.00 | 296.00 | 296.00 | 289.88 | 383 |
| 2026-07-16 | 296.00 | 299.00 | 296.00 | 296.00 | 289.88 | 17 |
| 2026-07-15 | 296.00 | 316.00 | 296.00 | 296.00 | 289.88 | 81 |
| 2026-07-14 | 296.00 | 296.00 | 296.00 | 296.00 | 289.88 | 0 |
| 2026-07-13 | 296.00 | 296.00 | 296.00 | 296.00 | 289.88 | 0 |
| 2026-07-10 | 296.00 | 296.00 | 296.00 | 296.00 | 289.88 | 0 |
| 2026-07-09 | 296.00 | 296.00 | 296.00 | 296.00 | 289.88 | 0 |
| 2026-07-08 | 296.00 | 296.00 | 296.00 | 296.00 | 289.88 | 0 |
| 2026-07-07 | 296.00 | 296.00 | 296.00 | 296.00 | 289.88 | 0 |
| 2026-07-06 | 296.00 | 296.00 | 296.00 | 296.00 | 289.88 | 0 |
| 2026-07-03 | 290.00 | 296.00 | 270.00 | 296.00 | 289.88 | 1,700 |
| 2026-07-02 | 290.00 | 290.00 | 290.00 | 290.00 | 284.00 | 0 |
| 2026-07-01 | 290.00 | 310.00 | 270.00 | 290.00 | 284.00 | 2 |
| 2026-06-30 | 290.00 | 290.00 | 290.00 | 290.00 | 284.00 | 0 |
| 2026-06-29 | 290.00 | 290.00 | 290.00 | 290.00 | 284.00 | 0 |
| 2026-06-26 | 285.00 | 310.00 | 270.00 | 290.00 | 284.00 | 1,203 |
| 2026-06-25 | 285.00 | 285.00 | 270.00 | 285.00 | 279.10 | 223 |
| 2026-06-24 | 285.00 | 290.40 | 285.00 | 285.00 | 273.23 | 155 |
| 2026-06-23 | 285.00 | 285.00 | 285.00 | 285.00 | 273.23 | 0 |
| 2026-06-22 | 285.00 | 300.00 | 273.60 | 285.00 | 273.23 | 2,974 |
| 2026-06-19 | 285.00 | 300.00 | 273.60 | 285.00 | 273.23 | 3,012 |
| 2026-06-18 | 285.00 | 300.00 | 270.00 | 285.00 | 273.23 | 1,738 |
| 2026-06-17 | 285.00 | 288.00 | 285.00 | 285.00 | 273.23 | 2,741 |
| 2026-06-16 | 285.00 | 285.00 | 285.00 | 285.00 | 273.23 | 0 |
| 2026-06-15 | 285.00 | 300.00 | 285.00 | 285.00 | 273.23 | 7 |
| 2026-06-12 | 285.00 | 300.00 | 285.00 | 285.00 | 273.23 | 364 |
| 2026-06-11 | 285.00 | 285.00 | 285.00 | 285.00 | 273.23 | 0 |
| 2026-06-10 | 285.00 | 300.00 | 261.00 | 285.00 | 273.23 | 9,577 |
| 2026-06-09 | 285.00 | 285.00 | 285.00 | 285.00 | 273.23 | 0 |
| 2026-06-08 | 285.00 | 285.00 | 285.00 | 285.00 | 273.23 | 0 |
| 2026-06-05 | 285.00 | 285.00 | 285.00 | 285.00 | 273.23 | 0 |
| 2026-06-04 | 285.00 | 285.00 | 285.00 | 285.00 | 273.23 | 0 |
| 2026-06-03 | 285.00 | 285.00 | 285.00 | 285.00 | 273.23 | 0 |
| 2026-06-02 | 285.00 | 300.00 | 285.00 | 285.00 | 273.23 | 7 |
| 2026-06-01 | 285.00 | 297.90 | 285.00 | 285.00 | 273.23 | 1,004 |
| 2026-05-29 | 285.00 | 285.00 | 285.00 | 285.00 | 273.23 | 0 |
| 2026-05-28 | 285.00 | 285.00 | 285.00 | 285.00 | 273.23 | 0 |
| 2026-05-27 | 285.00 | 300.00 | 270.00 | 285.00 | 273.23 | 30 |
| 2026-05-26 | 285.00 | 290.00 | 285.00 | 285.00 | 273.23 | 2,000 |
| 2026-05-22 | 285.00 | 300.00 | 285.00 | 285.00 | 273.23 | 3 |
| 2026-05-21 | 285.00 | 290.00 | 285.00 | 285.00 | 273.23 | 9 |
| 2026-05-20 | 285.00 | 285.00 | 285.00 | 285.00 | 273.23 | 0 |
| 2026-05-19 | 285.00 | 300.00 | 285.00 | 285.00 | 273.23 | 5 |
| 2026-05-18 | 285.00 | 300.00 | 276.16 | 285.00 | 273.23 | 11,558 |
| 2026-05-15 | 290.00 | 310.00 | 276.16 | 285.00 | 273.23 | 109 |
| 2026-05-14 | 285.00 | 290.00 | 276.16 | 285.00 | 273.23 | 1,307 |
| 2026-05-13 | 290.00 | 290.00 | 278.00 | 290.00 | 278.02 | 1,084 |
| 2026-05-12 | 290.00 | 293.00 | 290.00 | 290.00 | 278.02 | 118 |
| 2026-05-11 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2026-05-08 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2026-05-07 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2026-05-06 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2026-05-05 | 290.00 | 293.00 | 290.00 | 290.00 | 278.02 | 376 |
| 2026-05-01 | 290.00 | 310.00 | 290.00 | 290.00 | 278.02 | 4 |
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.