UK markets closed

Portmeirion Group plc (PMP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
302.500.00 (0.00%)
At close: 05:15PM GMT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2022299.00301.00296.80302.50302.50111,775
02 Dec 2022302.50304.00296.80302.50302.5015,757
01 Dec 2022302.50299.00296.80302.50302.506,685
30 Nov 2022302.50299.00296.60302.50302.502,717
29 Nov 2022302.50300.00292.75302.50302.5040,031
28 Nov 2022302.50300.00295.00302.50302.506,128
25 Nov 2022302.50300.00291.40302.50302.5020,134
24 Nov 2022302.50299.82291.40302.50302.5023,886
23 Nov 2022302.50305.00290.25302.50302.5018,280
22 Nov 2022305.00300.90296.90302.50302.50116,902
21 Nov 2022307.50305.89298.00305.00305.003,299
18 Nov 2022307.50305.89300.00307.50307.505,108
17 Nov 2022307.50305.89300.15307.50307.502,679
16 Nov 2022307.50310.00300.00307.50307.507,475
15 Nov 2022307.50310.00300.00307.50307.5011,394
14 Nov 2022307.50302.19300.15307.50307.5025,542
11 Nov 2022307.50302.20300.15307.50307.5034,354
10 Nov 2022307.50306.00285.00307.50307.5011,040
09 Nov 2022307.50307.67300.00307.50307.5029,806
08 Nov 2022307.50308.11303.73307.50307.5044,606
07 Nov 2022307.50309.90303.00307.50307.504,235
04 Nov 2022307.50309.98308.92307.50307.5022,766
03 Nov 2022307.50311.10300.15307.50307.5021,022
02 Nov 2022307.50301.50301.50307.50307.505
01 Nov 2022307.50311.49300.15307.50307.508,323
31 Oct 2022307.50311.88311.88307.50307.503,000
28 Oct 2022315.00315.44305.00307.50307.502,333
27 Oct 2022315.00315.80306.00315.00315.003,894
26 Oct 2022315.00315.70315.70315.00315.00800
25 Oct 2022315.00316.00306.00315.00315.004,698
24 Oct 2022315.00318.89305.50315.00315.005,427
21 Oct 2022315.00320.00306.05315.00315.007,904
20 Oct 2022315.00315.00315.00315.00315.00-
19 Oct 2022315.00320.80308.55315.00315.007,806
18 Oct 2022315.00321.00308.73315.00315.001,744
17 Oct 2022315.00322.00306.05315.00315.0074,773
14 Oct 2022330.00328.00305.00315.00315.0020,400
13 Oct 2022330.00325.02321.00330.00330.002,832
12 Oct 2022332.50325.00320.00330.00330.00152,500
11 Oct 2022332.50334.75325.00332.50332.502,415
10 Oct 2022332.50328.75328.75332.50332.501,450
07 Oct 2022330.00334.00325.20332.50332.503,524
06 Oct 2022330.00337.49330.00330.00330.001,912
05 Oct 2022330.00337.49325.55330.00330.001,547
04 Oct 2022325.00330.00325.00330.00330.004,036
03 Oct 2022325.00323.30323.30325.00325.005
30 Sept 2022325.00326.00321.63325.00325.007,404
29 Sept 2022330.00328.00320.00325.00325.0011,584
28 Sept 2022332.50336.00320.00330.00330.0040,282
27 Sept 2022332.50336.49331.10332.50332.505,740
26 Sept 2022332.50337.00331.00331.50331.5021,690
23 Sept 2022332.50338.00330.80332.50332.502,403
22 Sept 2022350.00340.00326.00332.50332.505,098
22 Sept 20223.5 Dividend
21 Sept 2022330.00358.00327.10350.00346.5012,197
20 Sept 2022330.00340.00320.00330.00326.7037,727
16 Sept 2022332.50333.00323.90330.00326.7023,790
15 Sept 2022357.50361.10325.00332.50329.1827,070
14 Sept 2022377.50371.11345.00354.00350.4637,132
13 Sept 2022350.00384.25352.00380.00376.2017,756
12 Sept 2022357.00370.00347.20350.00346.504,952
09 Sept 2022330.00348.50337.49345.00341.5518,468
08 Sept 2022327.50337.49310.00330.00326.7018,764
07 Sept 2022342.50345.00321.11327.50324.239,987
06 Sept 2022340.00350.00335.55342.50339.0817,701
05 Sept 2022332.50345.00334.00340.00336.6020,662
02 Sept 2022350.00342.55320.00340.00336.6028,238
01 Sept 2022375.00370.00345.00350.00346.5019,443
31 Aug 2022375.00377.00370.20375.00371.252,413
30 Aug 2022392.50389.00370.00375.00371.257,611
26 Aug 2022392.50397.85387.36392.50388.581,957
25 Aug 2022392.50395.00389.00392.50388.581,437
24 Aug 2022390.00398.50388.50392.50388.5813,349
23 Aug 2022395.00390.20381.11390.00386.102,200
22 Aug 2022395.00397.50390.20395.00391.0546,094
19 Aug 2022405.00400.00390.00395.00391.0513,938
18 Aug 2022405.00405.34395.00405.00400.954,398
17 Aug 2022405.00406.82395.40405.00400.959,225
16 Aug 2022407.50409.89391.00407.50403.4313,287
15 Aug 2022407.50417.00395.50407.50403.4315,457
12 Aug 2022402.50408.00397.55402.50398.486,112
11 Aug 2022402.50401.00395.15402.50398.483,650
10 Aug 2022402.50401.59395.15402.50398.482,161
09 Aug 2022402.50400.00395.55402.50398.485,250
08 Aug 2022402.50402.40395.30402.50398.481,878
05 Aug 2022402.50402.80395.30402.50398.488,872
04 Aug 2022405.00409.00392.40402.50398.4824,990
03 Aug 2022405.00409.90400.00405.00400.9556,399
02 Aug 2022400.00400.00400.00405.00400.9510,000
01 Aug 2022400.00400.00400.00400.00396.00-
29 Jul 2022400.00405.66393.00400.00396.008,361
28 Jul 2022400.00406.70392.25400.00396.009,074
27 Jul 2022392.50400.00396.70400.00396.006,618
26 Jul 2022392.50390.67390.67392.50388.582,437
25 Jul 2022392.50399.00390.67392.50388.581,663
22 Jul 2022390.00397.75385.51392.50388.581,354
21 Jul 2022391.00400.00390.00392.50388.589,423
20 Jul 2022390.00389.00380.00391.00387.0916,978
19 Jul 2022395.00390.00378.94390.00386.108,399
18 Jul 2022370.00398.00374.33395.00391.0510,590
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...