Panther Securities P L C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 320.00 | 320.00 | 320.00 | 320.00 | 285.13 | 0 |
| 2024-11-25 | 320.00 | 320.00 | 320.00 | 320.00 | 285.13 | 2,000 |
| 2024-11-22 | 320.00 | 320.00 | 320.00 | 320.00 | 285.13 | 0 |
| 2024-11-21 | 320.00 | 320.00 | 320.00 | 320.00 | 285.13 | 0 |
| 2024-11-20 | 320.00 | 320.00 | 320.00 | 320.00 | 285.13 | 0 |
| 2024-11-19 | 320.00 | 328.80 | 312.00 | 320.00 | 285.13 | 3,501 |
| 2024-11-18 | 320.00 | 320.00 | 320.00 | 320.00 | 285.13 | 0 |
| 2024-11-15 | 325.00 | 325.00 | 325.00 | 325.00 | 289.58 | 0 |
| 2024-11-14 | 325.00 | 325.00 | 325.00 | 325.00 | 289.58 | 0 |
| 2024-11-13 | 325.00 | 325.00 | 325.00 | 325.00 | 289.58 | 0 |
| 2024-11-12 | 325.00 | 326.78 | 325.00 | 325.00 | 289.58 | 227 |
| 2024-11-11 | 325.00 | 325.00 | 325.00 | 325.00 | 289.58 | 0 |
| 2024-11-08 | 325.00 | 332.00 | 317.00 | 325.00 | 289.58 | 8,516 |
| 2024-11-07 | 325.00 | 325.00 | 325.00 | 325.00 | 289.58 | 0 |
| 2024-11-06 | 325.00 | 325.00 | 325.00 | 325.00 | 289.58 | 0 |
| 2024-11-05 | 325.00 | 325.00 | 325.00 | 325.00 | 289.58 | 0 |
| 2024-11-04 | 325.00 | 325.00 | 325.00 | 325.00 | 289.58 | 0 |
| 2024-11-01 | 325.00 | 325.00 | 325.00 | 325.00 | 289.58 | 0 |
| 2024-10-31 | 325.00 | 333.00 | 325.00 | 325.00 | 289.58 | 174 |
| 2024-10-30 | 325.00 | 325.00 | 325.00 | 325.00 | 289.58 | 0 |
| 2024-10-29 | 330.00 | 341.50 | 316.00 | 325.00 | 289.58 | 1,106 |
| 2024-10-28 | 330.00 | 330.00 | 330.00 | 330.00 | 294.04 | 0 |
| 2024-10-25 | 330.00 | 330.00 | 330.00 | 330.00 | 294.04 | 0 |
| 2024-10-24 | 330.00 | 330.00 | 330.00 | 330.00 | 294.04 | 0 |
| 2024-10-23 | 330.00 | 330.00 | 330.00 | 330.00 | 294.04 | 0 |
| 2024-10-22 | 330.00 | 330.00 | 330.00 | 330.00 | 294.04 | 0 |
| 2024-10-21 | 330.00 | 330.00 | 330.00 | 330.00 | 294.04 | 0 |
| 2024-10-18 | 330.00 | 350.00 | 330.00 | 330.00 | 294.04 | 529 |
| 2024-10-17 | 330.00 | 330.00 | 329.90 | 330.00 | 294.04 | 600,000 |
| 2024-10-16 | 315.00 | 330.00 | 310.00 | 330.00 | 294.04 | 3,000 |
| 2024-10-15 | 315.00 | 315.00 | 315.00 | 315.00 | 280.67 | 0 |
| 2024-10-14 | 315.00 | 315.00 | 315.00 | 315.00 | 280.67 | 0 |
| 2024-10-11 | 315.00 | 315.00 | 315.00 | 315.00 | 280.67 | 0 |
| 2024-10-10 | 315.00 | 315.00 | 315.00 | 315.00 | 280.67 | 0 |
| 2024-10-09 | 318.00 | 318.00 | 318.00 | 318.00 | 278.00 | 0 |
| 2024-10-08 | 318.00 | 318.00 | 309.36 | 318.00 | 278.00 | 310 |
| 2024-10-07 | 318.00 | 318.00 | 318.00 | 318.00 | 278.00 | 0 |
| 2024-10-04 | 318.00 | 318.00 | 318.00 | 318.00 | 278.00 | 0 |
| 2024-10-03 | 318.00 | 324.00 | 318.00 | 318.00 | 278.00 | 1 |
| 2024-10-02 | 318.00 | 318.00 | 318.00 | 318.00 | 278.00 | 0 |
| 2024-10-01 | 318.00 | 318.00 | 318.00 | 318.00 | 278.00 | 0 |
| 2024-09-30 | 315.00 | 315.00 | 315.00 | 315.00 | 275.38 | 0 |
| 2024-09-27 | 305.00 | 310.00 | 305.00 | 305.00 | 266.64 | 2,500 |
| 2024-09-26 | 305.00 | 305.00 | 305.00 | 305.00 | 266.64 | 0 |
| 2024-09-25 | 305.00 | 305.88 | 305.00 | 305.00 | 266.64 | 1,000 |
| 2024-09-24 | 305.00 | 305.00 | 305.00 | 305.00 | 266.64 | 0 |
| 2024-09-23 | 305.00 | 305.00 | 305.00 | 305.00 | 266.64 | 0 |
| 2024-09-20 | 305.00 | 305.00 | 305.00 | 305.00 | 266.64 | 0 |
| 2024-09-19 | 305.00 | 305.00 | 305.00 | 305.00 | 266.64 | 0 |
| 2024-09-18 | 305.00 | 306.00 | 297.00 | 305.00 | 266.64 | 2,292 |
| 2024-09-17 | 305.00 | 305.00 | 305.00 | 305.00 | 266.64 | 0 |
| 2024-09-16 | 305.00 | 305.00 | 305.00 | 305.00 | 266.64 | 0 |
| 2024-09-13 | 305.00 | 305.00 | 300.00 | 305.00 | 266.64 | 3,000 |
| 2024-09-12 | 305.00 | 307.00 | 305.00 | 305.00 | 266.64 | 3,000 |
| 2024-09-11 | 300.00 | 308.00 | 300.00 | 300.00 | 262.26 | 24 |
| 2024-09-10 | 300.00 | 300.00 | 300.00 | 300.00 | 262.26 | 0 |
| 2024-09-09 | 300.00 | 302.00 | 296.00 | 300.00 | 262.26 | 301 |
| 2024-09-06 | 300.00 | 300.00 | 300.00 | 300.00 | 262.26 | 0 |
| 2024-09-05 | 295.00 | 297.00 | 295.00 | 295.00 | 257.89 | 1,000 |
| 2024-09-04 | 295.00 | 297.00 | 295.00 | 295.00 | 257.89 | 248 |
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.