Panther Securities P L C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 295.00 | 295.00 | 295.00 | 295.00 | 282.81 | 0 |
| 2025-11-05 | 295.00 | 295.00 | 291.10 | 295.00 | 282.81 | 500 |
| 2025-11-04 | 295.00 | 295.00 | 295.00 | 295.00 | 282.81 | 0 |
| 2025-11-03 | 295.00 | 295.00 | 295.00 | 295.00 | 282.81 | 0 |
| 2025-10-31 | 295.00 | 303.00 | 295.00 | 295.00 | 282.81 | 964 |
| 2025-10-30 | 295.00 | 295.00 | 295.00 | 295.00 | 282.81 | 150 |
| 2025-10-29 | 295.00 | 310.00 | 280.00 | 295.00 | 282.81 | 3,116 |
| 2025-10-28 | 295.00 | 295.00 | 280.00 | 280.00 | 268.43 | 227 |
| 2025-10-27 | 295.00 | 295.00 | 295.00 | 295.00 | 282.81 | 0 |
| 2025-10-24 | 295.00 | 295.00 | 295.00 | 295.00 | 282.81 | 1,500 |
| 2025-10-23 | 295.00 | 295.00 | 284.52 | 295.00 | 282.81 | 2,337 |
| 2025-10-22 | 295.00 | 297.00 | 295.00 | 295.00 | 282.81 | 1,346 |
| 2025-10-21 | 295.00 | 295.00 | 295.00 | 295.00 | 282.81 | 0 |
| 2025-10-20 | 290.00 | 290.00 | 290.00 | 290.00 | 278.02 | 0 |
| 2025-10-17 | 290.00 | 297.80 | 284.00 | 290.00 | 278.02 | 782 |
| 2025-10-16 | 290.00 | 298.20 | 290.00 | 290.00 | 278.02 | 3,519 |
| 2025-10-15 | 285.00 | 285.00 | 281.00 | 285.00 | 273.23 | 2,910 |
| 2025-10-14 | 285.00 | 292.00 | 285.00 | 285.00 | 273.23 | 61,000 |
| 2025-10-13 | 285.00 | 294.00 | 285.00 | 285.00 | 273.23 | 575 |
| 2025-10-10 | 285.00 | 294.00 | 276.00 | 285.00 | 273.23 | 483 |
| 2025-10-09 | 296.67 | 296.67 | 274.40 | 285.00 | 273.23 | 6,225 |
| 2025-10-08 | 310.00 | 314.30 | 310.00 | 310.00 | 281.86 | 998 |
| 2025-10-07 | 305.00 | 314.80 | 300.60 | 310.00 | 281.86 | 9,455 |
| 2025-10-06 | 300.30 | 316.00 | 300.30 | 305.00 | 277.31 | 8,050 |
| 2025-10-03 | 295.00 | 309.80 | 294.00 | 300.00 | 272.76 | 1,829 |
| 2025-10-02 | 295.00 | 309.10 | 295.00 | 295.00 | 268.22 | 1,000 |
| 2025-10-01 | 286.00 | 310.00 | 286.00 | 295.00 | 268.22 | 12,194 |
| 2025-09-30 | 285.00 | 287.00 | 284.00 | 285.00 | 259.13 | 9,928 |
| 2025-09-29 | 285.00 | 285.00 | 285.00 | 285.00 | 259.13 | 0 |
| 2025-09-26 | 285.00 | 289.00 | 270.00 | 285.00 | 259.13 | 9,956 |
| 2025-09-25 | 285.00 | 285.00 | 285.00 | 285.00 | 259.13 | 0 |
| 2025-09-24 | 285.00 | 285.00 | 285.00 | 285.00 | 259.13 | 0 |
| 2025-09-23 | 285.00 | 285.00 | 264.00 | 285.00 | 259.13 | 2 |
| 2025-09-22 | 290.00 | 300.00 | 270.00 | 285.00 | 259.13 | 19,761 |
| 2025-09-19 | 290.00 | 290.00 | 290.00 | 290.00 | 263.67 | 0 |
| 2025-09-18 | 290.00 | 290.00 | 290.00 | 290.00 | 263.67 | 0 |
| 2025-09-17 | 290.00 | 290.00 | 290.00 | 290.00 | 263.67 | 0 |
| 2025-09-16 | 290.00 | 290.00 | 290.00 | 290.00 | 263.67 | 0 |
| 2025-09-15 | 290.00 | 290.00 | 290.00 | 290.00 | 263.67 | 0 |
| 2025-09-12 | 290.00 | 290.00 | 290.00 | 290.00 | 263.67 | 0 |
| 2025-09-11 | 290.00 | 290.00 | 270.00 | 290.00 | 263.67 | 3,336 |
| 2025-09-10 | 290.00 | 290.00 | 290.00 | 290.00 | 263.67 | 0 |
| 2025-09-09 | 290.00 | 290.00 | 290.00 | 290.00 | 263.67 | 0 |
| 2025-09-08 | 290.00 | 290.00 | 290.00 | 290.00 | 263.67 | 0 |
| 2025-09-05 | 290.00 | 304.45 | 282.15 | 290.00 | 263.67 | 2,625 |
| 2025-09-04 | 290.00 | 290.00 | 290.00 | 290.00 | 263.67 | 0 |
| 2025-09-03 | 290.00 | 290.00 | 290.00 | 290.00 | 263.67 | 0 |
| 2025-09-02 | 290.00 | 290.00 | 290.00 | 290.00 | 263.67 | 0 |
| 2025-09-01 | 290.00 | 290.00 | 290.00 | 290.00 | 263.67 | 0 |
| 2025-08-29 | 290.00 | 292.00 | 290.00 | 290.00 | 263.67 | 5,250 |
| 2025-08-28 | 290.00 | 310.00 | 270.00 | 290.00 | 263.67 | 4 |
| 2025-08-27 | 290.00 | 290.00 | 290.00 | 290.00 | 263.67 | 0 |
| 2025-08-26 | 290.00 | 290.00 | 290.00 | 290.00 | 263.67 | 0 |
| 2025-08-22 | 290.00 | 290.00 | 290.00 | 290.00 | 263.67 | 0 |
| 2025-08-21 | 290.00 | 290.00 | 290.00 | 290.00 | 263.67 | 0 |
| 2025-08-20 | 290.00 | 291.00 | 290.00 | 290.00 | 263.67 | 1,086 |
| 2025-08-19 | 290.00 | 290.00 | 290.00 | 290.00 | 263.67 | 0 |
| 2025-08-18 | 290.00 | 290.00 | 290.00 | 290.00 | 263.67 | 0 |
| 2025-08-15 | 290.00 | 305.20 | 282.00 | 290.00 | 263.67 | 1,922 |
| 2025-08-14 | 290.00 | 290.00 | 290.00 | 290.00 | 263.67 | 0 |
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.