tiprankstipranks
Trending News
More News >
Portmeirion Group PLC (GB:PMP)
LSE:PMP
UK Market

Portmeirion (PMP) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 03, 2025
152.50
152.00
150.25
152.50
152.50
0.00%
7,163
0.33
Jun 02, 2025
156.00
155.00
150.00
152.50
152.50
-2.24%
19,556
0.90
May 30, 2025
156.00
155.80
155.00
156.00
156.00
0.00%
2,071
0.09
May 29, 2025
157.50
155.50
153.00
156.00
156.00
-0.95%
5,000
0.23
May 28, 2025
162.50
161.15
155.00
157.50
157.50
-3.08%
13,470
0.61
May 27, 2025
162.50
161.15
155.00
162.50
162.50
0.00%
1,210
0.05
May 23, 2025
165.00
161.25
158.00
162.50
162.50
-1.52%
7,972
0.36
May 22, 2025
165.00
163.68
160.00
165.00
165.00
0.00%
25,199
1.15
May 21, 2025
165.00
163.85
161.10
165.00
165.00
0.00%
1,116
0.05
May 20, 2025
165.00
163.95
161.38
165.00
165.00
0.00%
4,301
0.19
May 19, 2025
165.00
161.38
161.25
165.00
165.00
0.00%
5,448
0.24
May 16, 2025
165.00
162.50
161.25
165.00
165.00
0.00%
1,435
0.06
May 15, 2025
165.00
165.90
160.00
165.00
165.00
0.00%
28,225
1.29
May 14, 2025
165.00
165.95
165.95
165.00
165.00
0.00%
1,008
0.05
May 13, 2025
165.00
166.00
166.00
165.00
165.00
0.00%
2,500
0.11
May 12, 2025
165.00
160.50
160.20
165.00
165.00
0.00%
3,923
0.18
May 09, 2025
165.00
166.15
161.00
165.00
165.00
0.00%
4,967
0.23
May 08, 2025
165.00
166.70
164.75
165.00
165.00
0.00%
2,562
0.12
May 07, 2025
165.00
160.00
160.00
165.00
165.00
0.00%
330
0.02
May 06, 2025
165.00
161.72
161.67
165.00
165.00
0.00%
5,797
0.26
May 02, 2025
165.00
167.10
161.35
165.00
165.00
0.00%
4,216
0.19
May 01, 2025
170.00
166.95
161.00
165.00
165.00
-2.94%
9,464
0.41
Apr 30, 2025
172.50
173.00
165.00
170.00
170.00
-1.45%
6,434
0.28
Apr 29, 2025
175.00
172.10
169.00
172.50
172.50
-1.43%
13,949
0.59
Apr 28, 2025
175.00
176.25
176.00
175.00
175.00
0.00%
2,809
0.12
Apr 25, 2025
175.00
174.90
171.50
175.00
175.00
0.00%
5,251
0.22
Apr 24, 2025
176.00
175.00
170.75
175.00
175.00
-0.57%
8,823
0.37
Apr 23, 2025
182.50
181.75
171.25
176.00
176.00
-3.56%
45,630
1.96
Apr 22, 2025
182.50
183.75
180.90
182.50
182.50
0.00%
856
0.04
Apr 17, 2025
176.50
184.00
176.55
182.50
182.50
+3.40%
16,347
0.69
Apr 16, 2025
174.00
178.00
176.50
176.50
176.50
+1.44%
5,921
0.25
Apr 15, 2025
170.00
177.00
170.40
174.00
174.00
+2.35%
7,377
0.30
Apr 14, 2025
165.00
174.00
167.40
170.00
170.00
+3.03%
18,412
0.76
Apr 11, 2025
165.00
165.50
163.50
165.00
165.00
0.00%
7,544
0.31
Apr 10, 2025
160.00
169.50
164.50
165.00
165.00
+5.77%
25,147
1.05
Apr 09, 2025
162.50
163.15
150.00
156.00
156.00
-4.59%
39,208
1.68
Apr 08, 2025
163.50
166.30
160.00
163.50
163.50
0.00%
20,845
0.91
Apr 07, 2025
165.00
167.00
160.00
163.50
163.50
-0.91%
18,822
0.80
Apr 04, 2025
177.50
180.00
161.55
165.00
165.00
-7.04%
71,031
3.12
Apr 03, 2025
187.00
186.50
176.51
177.50
177.50
-6.08%
46,222
1.96
Apr 02, 2025
178.00
195.94
180.00
189.00
189.00
+6.18%
37,646
1.63
Apr 01, 2025
165.00
178.00
168.20
178.00
178.00
+7.88%
28,615
1.26
Mar 31, 2025
149.00
165.00
148.00
165.00
165.00
+5.77%
81,664
3.80
Mar 28, 2025
153.50
160.44
154.85
156.00
156.00
+1.63%
20,171
0.94
Mar 27, 2025
147.50
155.00
148.02
153.50
153.50
+4.07%
17,793
0.84
Mar 26, 2025
147.50
149.22
147.00
147.50
147.50
0.00%
17,855
0.85
Mar 25, 2025
141.00
149.47
145.55
147.50
147.50
+4.61%
19,588
0.94
Mar 24, 2025
141.00
142.00
140.65
141.00
141.00
0.00%
59,588
2.61
Mar 21, 2025
141.00
143.90
140.35
141.00
141.00
0.00%
13,468
0.54
Mar 20, 2025
141.00
144.60
139.25
141.00
141.00
0.00%
23,301
0.88
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis