Panther Securities P L C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2026-02-02 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2026-01-30 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2026-01-29 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2026-01-28 | 290.00 | 310.00 | 270.00 | 290.00 | 278.02 | 82 |
| 2026-01-27 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2026-01-26 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2026-01-23 | 290.00 | 310.00 | 270.00 | 290.00 | 278.02 | 96 |
| 2026-01-22 | 290.00 | 290.00 | 270.00 | 290.00 | 278.02 | 3 |
| 2026-01-21 | 290.00 | 310.00 | 270.00 | 290.00 | 278.02 | 2 |
| 2026-01-20 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2026-01-19 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2026-01-16 | 290.00 | 305.90 | 290.00 | 290.00 | 278.02 | 96 |
| 2026-01-15 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2026-01-14 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2026-01-13 | 285.00 | 310.00 | 270.00 | 290.00 | 278.02 | 5,032 |
| 2026-01-12 | 285.00 | 300.00 | 270.00 | 285.00 | 273.23 | 14 |
| 2026-01-09 | 285.00 | 294.00 | 285.00 | 285.00 | 273.23 | 3,500 |
| 2026-01-08 | 285.00 | 285.00 | 285.00 | 285.00 | 273.23 | 0 |
| 2026-01-07 | 285.00 | 285.00 | 285.00 | 285.00 | 273.23 | 0 |
| 2026-01-06 | 285.00 | 285.00 | 284.00 | 285.00 | 273.23 | 3,522 |
| 2026-01-05 | 285.00 | 285.00 | 284.00 | 285.00 | 273.23 | 167 |
| 2026-01-02 | 290.00 | 300.00 | 274.40 | 285.00 | 273.23 | 5,002 |
| 2025-12-31 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2025-12-30 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2025-12-29 | 290.00 | 303.00 | 284.11 | 290.00 | 278.02 | 1,500 |
| 2025-12-24 | 290.00 | 310.00 | 270.00 | 290.00 | 278.02 | 14 |
| 2025-12-23 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2025-12-22 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2025-12-19 | 290.00 | 290.00 | 284.00 | 290.00 | 278.02 | 989 |
| 2025-12-18 | 290.00 | 310.00 | 270.00 | 290.00 | 278.02 | 78 |
| 2025-12-17 | 290.00 | 303.15 | 290.00 | 290.00 | 278.02 | 620 |
| 2025-12-16 | 290.00 | 303.15 | 290.00 | 290.00 | 278.02 | 380 |
| 2025-12-15 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2025-12-12 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2025-12-11 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2025-12-10 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2025-12-09 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2025-12-08 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2025-12-05 | 290.00 | 310.00 | 290.00 | 290.00 | 278.02 | 115 |
| 2025-12-04 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2025-12-03 | 290.00 | 290.00 | 282.00 | 290.00 | 278.02 | 545 |
| 2025-12-02 | 290.00 | 303.15 | 289.90 | 290.00 | 278.02 | 78,857 |
| 2025-12-01 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2025-11-28 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2025-11-27 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2025-11-26 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2025-11-25 | 290.00 | 306.00 | 290.00 | 290.00 | 278.02 | 4,028 |
| 2025-11-24 | 285.00 | 300.00 | 285.00 | 285.00 | 273.23 | 197 |
| 2025-11-21 | 285.00 | 294.00 | 285.00 | 285.00 | 273.23 | 2,500 |
| 2025-11-20 | 285.00 | 285.00 | 281.22 | 285.00 | 273.23 | 653 |
| 2025-11-19 | 285.00 | 285.00 | 285.00 | 285.00 | 273.23 | 0 |
| 2025-11-18 | 285.00 | 298.00 | 281.10 | 285.00 | 273.23 | 2,679 |
| 2025-11-17 | 285.00 | 285.00 | 285.00 | 285.00 | 273.23 | 0 |
| 2025-11-14 | 285.00 | 285.00 | 285.00 | 285.00 | 273.23 | 0 |
| 2025-11-13 | 285.00 | 285.00 | 285.00 | 285.00 | 273.23 | 0 |
| 2025-11-12 | 295.00 | 298.90 | 284.66 | 285.00 | 273.23 | 7,922 |
| 2025-11-11 | 295.00 | 295.00 | 295.00 | 295.00 | 282.81 | 0 |
| 2025-11-10 | 295.00 | 295.00 | 295.00 | 295.00 | 282.81 | 0 |
| 2025-11-07 | 295.00 | 295.00 | 291.10 | 295.00 | 282.81 | 1,000 |
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.