Shares Magazine
156.00p+2.50 (+1.63%)28 Mar 2025, 16:35
Portmeirion Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 26, 2025 | 147.50p | 149.22p | 147.00p | 147.50p | 17,855 |
| Mar 25, 2025 | 141.00p | 149.47p | 145.55p | 147.50p | 19,588 |
| Mar 24, 2025 | 141.00p | 142.00p | 140.65p | 141.00p | 59,588 |
| Mar 21, 2025 | 141.00p | 143.90p | 140.35p | 141.00p | 13,468 |
| Mar 20, 2025 | 141.00p | 144.60p | 139.25p | 141.00p | 23,301 |
| Mar 19, 2025 | 140.00p | 143.72p | 137.00p | 141.00p | 19,363 |
| Mar 18, 2025 | 131.50p | 139.80p | 130.00p | 140.00p | 60,017 |
| Mar 17, 2025 | 125.50p | 132.80p | 123.00p | 131.50p | 10,336 |
| Mar 14, 2025 | 125.50p | 128.61p | 125.00p | 125.50p | 3,216 |
| Mar 13, 2025 | 123.00p | 127.40p | 123.00p | 125.50p | 13,541 |
| Mar 12, 2025 | 123.00p | 124.90p | 122.00p | 123.00p | 25,810 |
| Mar 11, 2025 | 126.50p | 127.00p | 121.50p | 123.00p | 71,257 |
| Mar 10, 2025 | 127.50p | 128.95p | 123.66p | 126.50p | 99,917 |
| Mar 7, 2025 | 127.50p | 129.75p | 126.00p | 127.50p | 24,275 |
| Mar 6, 2025 | 127.50p | 134.50p | 126.00p | 128.50p | 35,469 |
| Mar 5, 2025 | 130.00p | 130.00p | 125.00p | 127.50p | 27,955 |
| Mar 4, 2025 | 136.00p | 134.50p | 130.00p | 130.00p | 59,131 |
| Mar 3, 2025 | 136.00p | 137.45p | 132.00p | 136.00p | 58,202 |
| Feb 28, 2025 | 142.50p | 141.30p | 131.20p | 136.00p | 33,362 |
| Feb 27, 2025 | 142.50p | 145.00p | 140.60p | 142.50p | 19,305 |
| Feb 26, 2025 | 152.50p | 152.10p | 142.10p | 142.50p | 19,709 |
| Feb 25, 2025 | 157.50p | 155.88p | 150.00p | 152.50p | 11,315 |
| Feb 24, 2025 | 159.00p | 160.45p | 156.11p | 157.50p | 12,006 |
| Feb 21, 2025 | 162.50p | 160.00p | 155.00p | 159.00p | 8,144 |
| Feb 20, 2025 | 162.50p | 160.35p | 160.00p | 162.50p | 6,937 |
| Feb 19, 2025 | 162.50p | 162.45p | 160.00p | 162.50p | 2,455 |
| Feb 18, 2025 | 162.50p | 165.00p | 160.88p | 162.50p | 8,636 |
| Feb 17, 2025 | 162.50p | 163.60p | 160.25p | 162.50p | 23,575 |
| Feb 14, 2025 | 164.00p | 165.00p | 160.25p | 162.50p | 7,190 |
| Feb 13, 2025 | 164.00p | 163.60p | 163.60p | 164.00p | 50 |
| Feb 12, 2025 | 165.00p | 168.00p | 163.66p | 164.00p | 5,614 |
| Feb 11, 2025 | 165.00p | 167.98p | 163.72p | 165.00p | 4,223 |
| Feb 10, 2025 | 165.00p | 168.20p | 163.72p | 165.00p | 3,513 |
| Feb 7, 2025 | 165.00p | 163.72p | 163.66p | 165.00p | 1,189 |
| Feb 6, 2025 | 165.00p | 168.60p | 168.60p | 165.00p | 12 |
| Feb 5, 2025 | 170.00p | 173.00p | 163.50p | 165.00p | 3,430 |
| Feb 4, 2025 | 170.00p | 171.20p | 171.20p | 170.00p | 929 |
| Feb 3, 2025 | 172.50p | 173.50p | 167.00p | 170.00p | 25,276 |
| Jan 31, 2025 | 173.50p | 174.50p | 172.00p | 173.50p | 33,051 |
| Jan 30, 2025 | 177.50p | 180.00p | 174.40p | 173.50p | 49,262 |
| Jan 29, 2025 | 177.50p | 180.00p | 176.68p | 177.50p | 1,536 |
| Jan 28, 2025 | 177.50p | 177.55p | 176.68p | 177.50p | 32,096 |
| Jan 27, 2025 | 177.50p | 179.70p | 177.50p | 177.50p | 11,480 |
| Jan 24, 2025 | 177.50p | 179.70p | 176.77p | 177.50p | 7,746 |
| Jan 23, 2025 | 177.50p | 177.50p | 176.75p | 177.50p | 26,417 |
| Jan 22, 2025 | 177.50p | 180.00p | 176.75p | 177.50p | 4,089 |
| Jan 21, 2025 | 177.50p | 177.81p | 176.60p | 177.50p | 13,858 |
| Jan 20, 2025 | 177.50p | 179.50p | 176.50p | 177.50p | 16,856 |
| Jan 17, 2025 | 177.50p | 175.72p | 175.60p | 177.50p | 8,581 |
| Jan 16, 2025 | 177.50p | 180.00p | 174.30p | 177.50p | 69,072 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.