Panther Securities P L C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 300.00 | 320.00 | 290.00 | 310.00 | 276.22 | 9,444 |
| 2025-05-20 | 300.00 | 317.50 | 300.00 | 300.00 | 267.31 | 1,500 |
| 2025-05-19 | 300.00 | 300.00 | 300.00 | 300.00 | 267.31 | 0 |
| 2025-05-16 | 300.00 | 320.00 | 300.00 | 300.00 | 267.31 | 4 |
| 2025-05-15 | 300.00 | 300.00 | 300.00 | 300.00 | 267.31 | 0 |
| 2025-05-14 | 300.00 | 312.22 | 300.00 | 300.00 | 267.31 | 388 |
| 2025-05-13 | 300.00 | 305.90 | 300.00 | 300.00 | 267.31 | 800 |
| 2025-05-12 | 300.00 | 305.90 | 300.00 | 300.00 | 267.31 | 500 |
| 2025-05-09 | 300.00 | 300.00 | 300.00 | 300.00 | 267.31 | 0 |
| 2025-05-08 | 300.00 | 305.90 | 300.00 | 300.00 | 267.31 | 500 |
| 2025-05-07 | 300.00 | 303.60 | 300.00 | 300.00 | 267.31 | 895 |
| 2025-05-06 | 300.00 | 300.00 | 300.00 | 300.00 | 267.31 | 0 |
| 2025-05-02 | 300.00 | 300.00 | 300.00 | 300.00 | 267.31 | 0 |
| 2025-05-01 | 300.00 | 320.00 | 300.00 | 300.00 | 267.31 | 532 |
| 2025-04-30 | 300.00 | 300.00 | 285.10 | 300.00 | 267.31 | 2,155 |
| 2025-04-29 | 300.00 | 320.00 | 300.00 | 300.00 | 267.31 | 37 |
| 2025-04-28 | 300.00 | 311.90 | 300.00 | 300.00 | 267.31 | 337 |
| 2025-04-25 | 300.00 | 300.00 | 283.11 | 300.00 | 267.31 | 100 |
| 2025-04-24 | 300.00 | 300.00 | 300.00 | 300.00 | 267.31 | 0 |
| 2025-04-23 | 300.00 | 300.00 | 300.00 | 300.00 | 267.31 | 0 |
| 2025-04-22 | 300.00 | 300.00 | 283.11 | 300.00 | 267.31 | 1,390 |
| 2025-04-17 | 300.00 | 300.00 | 300.00 | 300.00 | 267.31 | 0 |
| 2025-04-16 | 300.00 | 320.00 | 283.11 | 300.00 | 267.31 | 3,200 |
| 2025-04-15 | 300.00 | 308.40 | 300.00 | 300.00 | 267.31 | 2,000 |
| 2025-04-14 | 300.00 | 300.00 | 300.00 | 300.00 | 267.31 | 0 |
| 2025-04-11 | 300.00 | 300.00 | 300.00 | 300.00 | 267.31 | 0 |
| 2025-04-10 | 300.00 | 300.00 | 284.00 | 300.00 | 267.31 | 28 |
| 2025-04-09 | 300.00 | 300.00 | 300.00 | 300.00 | 267.31 | 0 |
| 2025-04-08 | 300.00 | 300.00 | 300.00 | 300.00 | 267.31 | 0 |
| 2025-04-07 | 300.00 | 300.00 | 282.55 | 300.00 | 267.31 | 1,000 |
| 2025-04-04 | 300.00 | 300.00 | 300.00 | 300.00 | 267.31 | 0 |
| 2025-04-03 | 300.00 | 300.00 | 300.00 | 300.00 | 267.31 | 0 |
| 2025-04-02 | 300.00 | 300.00 | 300.00 | 300.00 | 267.31 | 0 |
| 2025-04-01 | 300.00 | 300.00 | 300.00 | 300.00 | 267.31 | 0 |
| 2025-03-31 | 300.00 | 300.00 | 300.00 | 300.00 | 267.31 | 0 |
| 2025-03-28 | 300.00 | 300.00 | 300.00 | 300.00 | 267.31 | 0 |
| 2025-03-27 | 300.00 | 300.00 | 287.70 | 300.00 | 267.31 | 82 |
| 2025-03-26 | 300.00 | 300.00 | 300.00 | 300.00 | 267.31 | 0 |
| 2025-03-25 | 300.00 | 300.00 | 287.56 | 300.00 | 267.31 | 1,044 |
| 2025-03-24 | 300.00 | 300.00 | 300.00 | 300.00 | 267.31 | 0 |
| 2025-03-21 | 295.00 | 300.00 | 280.00 | 300.00 | 267.31 | 9,723 |
| 2025-03-20 | 295.00 | 295.00 | 280.90 | 295.00 | 262.85 | 154 |
| 2025-03-19 | 300.00 | 300.00 | 280.00 | 300.00 | 267.31 | 3,005 |
| 2025-03-18 | 305.00 | 305.00 | 290.00 | 305.00 | 271.76 | 1 |
| 2025-03-17 | 305.00 | 314.00 | 305.00 | 305.00 | 271.76 | 1,000 |
| 2025-03-14 | 305.00 | 305.00 | 305.00 | 305.00 | 271.76 | 0 |
| 2025-03-13 | 305.00 | 305.00 | 305.00 | 305.00 | 271.76 | 0 |
| 2025-03-12 | 305.00 | 305.00 | 305.00 | 305.00 | 271.76 | 0 |
| 2025-03-11 | 305.00 | 305.00 | 290.00 | 305.00 | 271.76 | 2,129 |
| 2025-03-10 | 310.00 | 310.00 | 290.00 | 310.00 | 276.22 | 6 |
| 2025-03-07 | 310.00 | 310.00 | 310.00 | 310.00 | 276.22 | 0 |
| 2025-03-06 | 310.00 | 330.00 | 310.00 | 310.00 | 276.22 | 7 |
| 2025-03-05 | 310.00 | 310.00 | 310.00 | 310.00 | 276.22 | 0 |
| 2025-03-04 | 310.00 | 310.00 | 310.00 | 310.00 | 276.22 | 0 |
| 2025-03-03 | 315.00 | 315.00 | 315.00 | 315.00 | 280.67 | 0 |
| 2025-02-28 | 310.00 | 318.44 | 303.50 | 315.00 | 280.67 | 32,948 |
| 2025-02-27 | 310.00 | 310.00 | 310.00 | 310.00 | 276.22 | 0 |
| 2025-02-26 | 310.00 | 310.00 | 303.00 | 310.00 | 276.22 | 6,000 |
| 2025-02-25 | 310.00 | 310.00 | 300.00 | 310.00 | 276.22 | 4,002 |
| 2025-02-24 | 315.00 | 315.00 | 315.00 | 315.00 | 280.67 | 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.