PMGR Securities 2025 PLC (PMGZ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:19AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 30 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 29 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 26 Apr 2024 | 113.00 | 114.00 | 114.00 | 113.50 | 113.50 | 5,000 |
| 25 Apr 2024 | 112.00 | 113.00 | 113.00 | 113.00 | 113.00 | 5,000 |
| 24 Apr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 23 Apr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 22 Apr 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 19 Apr 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 18 Apr 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 17 Apr 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 16 Apr 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 15 Apr 2024 | 111.00 | 110.40 | 110.40 | 111.00 | 111.00 | 9,994 |
| 12 Apr 2024 | 111.00 | 109.20 | 109.00 | 111.00 | 111.00 | 34,378 |
| 11 Apr 2024 | 111.00 | 112.50 | 112.50 | 111.00 | 111.00 | 4,500 |
| 10 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 09 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 08 Apr 2024 | 111.00 | 113.00 | 113.00 | 111.00 | 111.00 | 4,000 |
| 05 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 04 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 03 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 02 Apr 2024 | 111.00 | 113.00 | 113.00 | 111.00 | 111.00 | 10,000 |
| 28 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 27 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 26 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 25 Mar 2024 | 110.50 | 112.00 | 112.00 | 111.00 | 111.00 | 4,442 |
| 22 Mar 2024 | 110.50 | 112.00 | 112.00 | 110.50 | 110.50 | 3,000 |
| 21 Mar 2024 | 110.50 | 110.05 | 110.05 | 110.50 | 110.50 | 2,500 |
| 20 Mar 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 19 Mar 2024 | 110.50 | 110.05 | 110.05 | 110.50 | 110.50 | 7,150 |
| 18 Mar 2024 | 110.50 | 112.00 | 112.00 | 110.50 | 110.50 | 4,464 |
| 15 Mar 2024 | 110.50 | 112.00 | 110.02 | 110.50 | 110.50 | 38,550 |
| 14 Mar 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 13 Mar 2024 | 110.50 | 111.55 | 109.00 | 110.50 | 110.50 | 3,702 |
| 12 Mar 2024 | 110.50 | 110.02 | 110.02 | 110.50 | 110.50 | 2,000 |
| 11 Mar 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 08 Mar 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 07 Mar 2024 | 110.50 | 112.00 | 110.00 | 110.50 | 110.50 | 39,300 |
| 06 Mar 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 05 Mar 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 04 Mar 2024 | 110.50 | 112.00 | 112.00 | 110.50 | 110.50 | 3,000 |
| 01 Mar 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 29 Feb 2024 | 111.00 | 110.88 | 110.48 | 110.50 | 110.50 | 19,380 |
| 28 Feb 2024 | 111.00 | 112.00 | 112.00 | 111.00 | 111.00 | 7,500 |
| 27 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 26 Feb 2024 | 111.00 | 110.82 | 110.82 | 111.00 | 111.00 | 2 |
| 23 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 22 Feb 2024 | 110.50 | 112.00 | 112.00 | 111.00 | 111.00 | 3,367 |
| 21 Feb 2024 | 110.50 | 112.00 | 112.00 | 110.50 | 110.50 | 2,000 |
| 20 Feb 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 19 Feb 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 5,000 |
| 16 Feb 2024 | 110.50 | 112.00 | 112.00 | 110.50 | 110.50 | 7,000 |
| 15 Feb 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 14 Feb 2024 | 110.50 | 110.00 | 109.72 | 110.50 | 110.50 | 9,113 |
| 13 Feb 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 12 Feb 2024 | 110.50 | 112.00 | 112.00 | 110.50 | 110.50 | 10,000 |
| 09 Feb 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 08 Feb 2024 | 110.50 | 109.72 | 109.72 | 110.50 | 110.50 | 2,000 |
| 07 Feb 2024 | 110.00 | 111.80 | 111.80 | 110.50 | 110.50 | 24,000 |
| 06 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 05 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 02 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 01 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 31 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 30 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 29 Jan 2024 | 110.00 | 111.80 | 111.80 | 110.00 | 110.00 | 3,000 |
| 26 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 25 Jan 2024 | 110.00 | 111.60 | 111.60 | 110.00 | 110.00 | 6,720 |
| 24 Jan 2024 | 110.00 | 111.60 | 110.95 | 110.00 | 110.00 | 29,240 |
| 23 Jan 2024 | 110.00 | 110.95 | 110.95 | 110.00 | 110.00 | 4,599 |
| 22 Jan 2024 | 110.00 | 110.95 | 110.95 | 110.00 | 110.00 | 1,790 |
| 19 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 18 Jan 2024 | 110.00 | 110.95 | 110.95 | 110.00 | 110.00 | 4,480 |
| 17 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 16 Jan 2024 | 110.00 | 110.95 | 110.95 | 110.00 | 110.00 | 5,000 |
| 15 Jan 2024 | 110.00 | 112.00 | 112.00 | 110.00 | 110.00 | 10,906 |
| 12 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 11 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 10 Jan 2024 | 110.00 | 108.84 | 108.84 | 110.00 | 110.00 | 6,101 |
| 09 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 08 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 05 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 04 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 03 Jan 2024 | 110.00 | 110.95 | 110.95 | 110.00 | 110.00 | 3,000 |
| 02 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 29 Dec 2023 | 110.00 | 110.92 | 110.92 | 110.00 | 110.00 | 260 |
| 28 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 27 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 22 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 21 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 20 Dec 2023 | 110.00 | 110.92 | 110.92 | 110.00 | 110.00 | 4,000 |
| 19 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 18 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 15 Dec 2023 | 110.00 | 110.92 | 110.92 | 110.00 | 110.00 | 5,000 |
| 14 Dec 2023 | 110.00 | 110.92 | 110.92 | 110.00 | 110.00 | 6,000 |
| 13 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 12 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 11 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 08 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 07 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.