1. Share Prices

  2. Panther Securities PLC (PNS)

290.00p+0.00 (+0.00%)05 Dec 2025, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Panther Securities PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025290.00p310.00p310.00p310.00p115
Dec 3, 2025290.00p282.00p282.00p290.00p545
Dec 2, 2025290.00p303.15p289.90p290.00p78,857
Nov 25, 2025285.00p306.00p293.80p290.00p4,028
Nov 24, 2025285.00p300.00p293.80p285.00p197
Nov 21, 2025285.00p294.00p294.00p285.00p2,500
Nov 20, 2025285.00p281.22p281.22p285.00p653
Nov 18, 2025285.00p298.00p281.10p285.00p2,679
Nov 12, 2025295.00p298.90p284.66p285.00p7,922
Nov 7, 2025295.00p291.10p291.10p295.00p1,000
Nov 5, 2025295.00p291.10p291.10p295.00p500
Oct 31, 2025295.00p303.00p295.00p295.00p964
Oct 30, 2025295.00p295.00p295.00p295.00p150
Oct 29, 2025295.00p310.00p280.00p295.00p3,116
Oct 28, 2025295.00p295.00p280.00p280.00p227
Oct 24, 2025295.00p295.00p295.00p295.00p1,500
Oct 23, 2025295.00p286.00p284.52p284.52p2,337
Oct 22, 2025295.00p297.00p297.00p295.00p1,346
Oct 17, 2025290.00p297.80p284.00p290.00p782
Oct 16, 2025285.00p298.20p298.20p290.00p3,519
Oct 15, 2025285.00p281.00p281.00p285.00p2,910
Oct 14, 2025285.00p292.00p285.00p285.00p61,000
Oct 13, 2025285.00p294.00p294.00p285.00p575
Oct 10, 2025294.00p294.00p276.00p285.00p483
Oct 9, 2025282.00p296.67p274.40p285.00p6,225
Oct 8, 2025310.00p314.30p314.30p310.00p998
Oct 7, 2025305.00p314.80p300.60p310.00p9,455
Oct 6, 2025300.00p316.00p300.30p305.00p8,050
Oct 3, 2025295.00p309.80p294.00p300.00p1,829
Oct 2, 2025295.00p309.10p309.10p295.00p1,000
Oct 1, 2025285.00p310.00p286.00p295.00p12,194
Sep 30, 2025285.00p287.00p284.00p285.00p9,928
Sep 26, 2025285.00p289.00p270.00p285.00p9,956
Sep 23, 2025285.00p273.30p264.00p285.00p2
Sep 22, 2025290.00p300.00p270.00p285.00p10
Sep 11, 2025290.00p282.15p270.00p290.00p3,336
Sep 5, 2025290.00p304.45p282.15p290.00p2,625
Sep 2, 2025290.00p270.00p270.00p290.00p0
Aug 29, 2025290.00p292.00p292.00p290.00p5,250
Aug 28, 2025290.00p310.00p270.00p290.00p4
Aug 20, 2025290.00p291.00p291.00p290.00p1,086
Aug 15, 2025290.00p305.20p282.00p290.00p1,922
Aug 13, 2025290.00p305.20p305.20p290.00p239
Aug 12, 2025290.00p310.00p310.00p290.00p0
Aug 4, 2025290.00p310.00p270.00p290.00p7
Jul 29, 2025290.00p304.80p304.80p290.00p4,916
Jul 21, 2025290.00p281.85p281.85p290.00p1,574
Jul 18, 2025290.00p310.00p270.00p290.00p849
Jul 16, 2025290.00p305.20p305.20p290.00p35
Jul 15, 2025290.00p305.20p305.20p290.00p600
123
Showing 1 to 50 of 112

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC215.7610.79
Firstgroup PLC184.105.14
Patria Private Equity Trust PLC616.974.39
Volution Group PLC639.004.24
Baillie Gifford Us Growth Trust PLC294.933.48
Edinburgh Worldwide Investment Trust PLC216.473.08

Fallers

CompanyPrice% Chg
Kainos Group PLC1,119.00-5.97
Sdcl Efficiency Income Trust PLC50.64-5.70
Moonpig Group PLC205.00-3.08
Chemring Group PLC464.50-2.72
Qinetiq Group PLC426.00-2.47
Bluefield Solar Income Fund Limited68.50-2.28