Portmeirion Group (PMP) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Portmeirion Group

Date Open High Low Close* Volume
21/11/2024 223.00p 223.00p 215.75p 220.50p 11705
20/11/2024 225.00p 225.00p 220.30p 223.00p 7488
19/11/2024 225.00p 235.00p 220.00p 225.00p 29414
18/11/2024 225.00p 225.80p 220.00p 225.00p 18010
15/11/2024 225.00p 226.07p 220.51p 225.00p 2475
14/11/2024 225.00p 225.80p 220.39p 225.00p 10440
13/11/2024 222.50p 226.07p 221.55p 225.00p 7212
12/11/2024 222.50p 226.10p 222.50p 222.50p 1389
11/11/2024 222.50p 226.28p 220.39p 222.50p 1249
08/11/2024 222.50p 226.80p 220.00p 222.50p 14013
07/11/2024 222.50p 227.75p 219.95p 222.50p 6161
06/11/2024 222.50p 224.50p 217.78p 222.50p 1022
05/11/2024 222.50p 224.00p 217.50p 222.50p 19313
04/11/2024 222.50p 222.50p 217.50p 222.50p 2925
01/11/2024 222.50p 222.50p 221.70p 222.50p 2500
31/10/2024 222.50p 227.75p 217.25p 222.50p 5448
30/10/2024 215.00p 225.00p 215.00p 222.50p 15553
29/10/2024 215.00p 216.30p 211.55p 215.00p 10638
28/10/2024 215.00p 216.30p 211.00p 215.00p 5871
25/10/2024 215.00p 215.00p 210.30p 215.00p 37739
24/10/2024 215.00p 215.95p 215.00p 215.00p 1
23/10/2024 218.50p 218.50p 210.00p 215.00p 8752
22/10/2024 218.50p 221.00p 211.50p 218.50p 30020
21/10/2024 219.00p 222.00p 217.68p 218.50p 4898
18/10/2024 219.00p 221.70p 217.88p 219.00p 21937
17/10/2024 219.00p 220.62p 216.86p 219.00p 2572
16/10/2024 219.00p 222.00p 216.55p 219.00p 41207
15/10/2024 223.00p 223.00p 217.12p 219.00p 11933
14/10/2024 223.00p 224.00p 216.00p 223.00p 33810
11/10/2024 223.00p 223.00p 217.10p 223.00p 3657
10/10/2024 223.00p 223.00p 213.00p 223.00p 74738
09/10/2024 223.00p 224.40p 216.33p 223.00p 10557
08/10/2024 223.00p 228.32p 218.60p 223.00p 7047
07/10/2024 223.00p 227.90p 217.28p 223.00p 2889
04/10/2024 223.00p 225.00p 216.33p 223.00p 14024
03/10/2024 220.50p 223.92p 216.33p 223.00p 9558
02/10/2024 217.50p 223.92p 216.00p 220.50p 15686
01/10/2024 222.50p 225.00p 216.00p 217.50p 12962
30/09/2024 225.00p 225.90p 215.10p 222.50p 28613
27/09/2024 225.00p 226.24p 216.51p 225.00p 57267
26/09/2024 225.00p 229.62p 220.00p 225.00p 9729
25/09/2024 225.00p 226.60p 222.50p 225.00p 2323
24/09/2024 225.00p 226.90p 222.50p 225.00p 6153
23/09/2024 225.00p 228.65p 222.80p 225.00p 1326
20/09/2024 222.50p 230.00p 222.50p 225.00p 65331
19/09/2024 222.50p 227.75p 217.00p 222.50p 8477
18/09/2024 222.50p 229.00p 222.50p 222.50p 7192
17/09/2024 222.50p 224.50p 217.55p 222.50p 1234
16/09/2024 225.00p 225.00p 220.00p 222.50p 52957
13/09/2024 227.50p 227.50p 223.35p 225.00p 3023
12/09/2024 227.50p 227.50p 223.22p 227.50p 2965
11/09/2024 230.00p 230.95p 223.00p 227.50p 12455
10/09/2024 230.00p 233.64p 228.40p 230.00p 77612
09/09/2024 230.00p 232.80p 226.10p 230.00p 33716
06/09/2024 232.50p 232.51p 229.50p 230.00p 78175
05/09/2024 232.50p 240.00p 227.50p 233.50p 50392
04/09/2024 225.00p 235.33p 225.00p 232.50p 16503
03/09/2024 225.00p 230.00p 222.36p 225.00p 6812
02/09/2024 215.00p 227.49p 215.00p 225.00p 32027
30/08/2024 215.00p 219.90p 215.00p 215.00p 525
29/08/2024 214.00p 215.00p 212.00p 215.00p 578
28/08/2024 214.00p 218.56p 208.00p 214.00p 14243
27/08/2024 214.00p 214.00p 212.00p 214.00p 562
23/08/2024 214.00p 218.56p 211.80p 214.00p 13751
22/08/2024 210.00p 215.00p 210.00p 211.50p 79424
21/08/2024 210.00p 214.80p 209.10p 210.00p 29016
20/08/2024 210.00p 213.98p 208.20p 210.00p 4256
19/08/2024 210.00p 213.42p 207.58p 210.00p 6976
16/08/2024 205.00p 218.00p 201.11p 210.00p 43115
15/08/2024 212.50p 212.50p 201.11p 205.00p 28651
14/08/2024 212.50p 212.50p 208.77p 212.50p 13304
13/08/2024 212.50p 217.00p 208.00p 212.50p 14987
12/08/2024 212.50p 225.00p 207.58p 212.50p 56792
09/08/2024 212.50p 218.20p 207.28p 212.50p 26369
08/08/2024 212.50p 212.50p 209.20p 212.50p 6399
07/08/2024 212.50p 213.00p 207.07p 212.50p 6007
06/08/2024 210.00p 213.50p 206.72p 212.50p 6079
05/08/2024 207.50p 212.00p 205.00p 210.00p 19111
02/08/2024 215.00p 215.00p 200.55p 210.00p 98035
01/08/2024 215.00p 215.00p 211.71p 215.00p 2326
31/07/2024 215.00p 218.70p 208.00p 215.00p 33986
30/07/2024 222.50p 222.50p 210.35p 215.00p 18591
29/07/2024 222.50p 222.50p 217.50p 222.50p 7412
26/07/2024 215.00p 226.10p 215.00p 222.50p 34190
25/07/2024 229.50p 230.92p 210.75p 215.00p 31282
24/07/2024 235.00p 235.00p 229.50p 229.50p 16289
23/07/2024 237.50p 237.50p 233.00p 235.00p 7761
22/07/2024 237.50p 240.00p 232.89p 237.50p 7256
19/07/2024 237.50p 238.50p 231.50p 237.50p 4835
18/07/2024 215.00p 240.00p 215.00p 235.00p 69225
17/07/2024 217.50p 218.47p 206.55p 210.00p 24314
16/07/2024 217.50p 217.50p 210.00p 217.50p 5687
15/07/2024 217.50p 217.50p 210.00p 217.50p 3995
12/07/2024 217.50p 217.50p 210.92p 217.50p 4446
11/07/2024 217.50p 218.48p 210.15p 217.50p 2925
10/07/2024 217.50p 218.89p 211.50p 217.50p 3733
09/07/2024 217.50p 219.80p 213.55p 217.50p 13210
08/07/2024 220.00p 225.00p 210.00p 217.50p 10575
05/07/2024 220.00p 225.00p 216.25p 220.00p 18112
04/07/2024 227.50p 227.50p 220.00p 220.00p 4375
03/07/2024 227.50p 234.85p 221.13p 227.50p 7130
02/07/2024 227.50p 227.50p 222.25p 227.50p 382
01/07/2024 227.50p 227.50p 222.25p 227.50p 3306
28/06/2024 227.50p 227.50p 222.00p 227.50p 12352
27/06/2024 230.00p 230.00p 223.00p 227.50p 6021
26/06/2024 230.00p 230.00p 225.10p 230.00p 7419
25/06/2024 230.00p 230.00p 225.55p 230.00p 7500
24/06/2024 230.00p 230.00p 228.28p 230.00p 16770
21/06/2024 230.00p 230.00p 225.04p 230.00p 3260
20/06/2024 232.50p 230.00p 226.67p 230.00p 0
19/06/2024 230.00p 230.00p 226.30p 230.00p 541
18/06/2024 230.00p 230.00p 226.30p 230.00p 3661
17/06/2024 230.00p 230.00p 226.00p 230.00p 16373
14/06/2024 230.00p 230.00p 226.00p 230.00p 4365
13/06/2024 230.00p 230.00p 230.00p 230.00p 55526
12/06/2024 230.00p 230.00p 227.95p 230.00p 1709
11/06/2024 230.00p 235.00p 225.52p 230.00p 34621
10/06/2024 230.00p 230.00p 228.00p 230.00p 29
07/06/2024 232.50p 232.50p 225.00p 230.00p 21916
06/06/2024 235.00p 235.00p 230.00p 232.50p 5553
05/06/2024 235.00p 235.00p 230.30p 235.00p 4090
04/06/2024 235.00p 235.00p 230.10p 235.00p 6452
03/06/2024 235.00p 235.00p 230.10p 235.00p 1579
31/05/2024 235.00p 235.00p 230.75p 235.00p 2377
30/05/2024 235.00p 235.90p 234.00p 235.00p 1883
29/05/2024 235.00p 235.00p 232.03p 235.00p 983
28/05/2024 235.00p 235.90p 233.12p 235.00p 22747
24/05/2024 235.00p 236.23p 235.00p 235.00p 435
23/05/2024 237.50p 237.50p 230.00p 235.00p 17412
22/05/2024 237.50p 244.90p 232.09p 237.50p 9072
21/05/2024 240.00p 243.00p 234.60p 237.50p 30952
20/05/2024 240.00p 243.50p 235.00p 240.00p 18101
17/05/2024 245.00p 245.00p 236.67p 240.00p 10165
16/05/2024 250.00p 250.00p 240.48p 245.00p 8343
15/05/2024 250.00p 250.00p 245.20p 250.00p 1528
14/05/2024 250.00p 250.00p 245.20p 250.00p 4893
13/05/2024 250.00p 250.00p 245.00p 250.00p 8639
10/05/2024 253.00p 253.00p 245.00p 250.00p 8693
09/05/2024 253.00p 253.80p 248.27p 253.00p 4669
08/05/2024 257.50p 262.75p 248.27p 253.00p 22316
07/05/2024 257.50p 265.00p 257.50p 257.50p 7264
03/05/2024 257.50p 257.50p 254.35p 257.50p 944
02/05/2024 260.00p 260.00p 257.50p 257.50p 4310
01/05/2024 262.50p 263.50p 259.34p 260.00p 1651
30/04/2024 267.00p 269.00p 261.50p 262.50p 12253
29/04/2024 257.50p 269.90p 257.50p 267.00p 12265
26/04/2024 257.00p 265.00p 250.00p 257.50p 22728
25/04/2024 255.00p 258.25p 250.00p 255.00p 12525
24/04/2024 242.50p 255.00p 235.00p 255.00p 31655
23/04/2024 228.00p 245.50p 228.00p 242.50p 16644
22/04/2024 228.00p 236.00p 220.00p 228.00p 12583
19/04/2024 228.00p 235.93p 228.00p 228.00p 1019
18/04/2024 228.00p 233.00p 226.66p 228.00p 5421
17/04/2024 228.00p 236.00p 220.00p 228.00p 20359
16/04/2024 228.00p 231.25p 224.10p 228.00p 2234
15/04/2024 228.00p 233.76p 223.55p 228.00p 9712
12/04/2024 228.00p 233.00p 222.23p 228.00p 18236
11/04/2024 228.00p 230.00p 221.71p 228.00p 3734
10/04/2024 223.00p 228.00p 221.00p 228.00p 17784
09/04/2024 223.00p 223.00p 216.55p 223.00p 44201
08/04/2024 222.00p 227.91p 218.00p 223.00p 17278
05/04/2024 219.00p 224.78p 214.75p 222.00p 23884
04/04/2024 225.00p 225.50p 214.00p 219.00p 29828
03/04/2024 229.50p 235.00p 224.00p 227.00p 75312
02/04/2024 240.00p 240.00p 225.44p 229.50p 20128
28/03/2024 244.00p 245.00p 230.34p 240.00p 67610
27/03/2024 244.00p 248.62p 244.00p 244.00p 2835
26/03/2024 257.00p 257.00p 243.17p 244.00p 77073
25/03/2024 261.00p 268.89p 261.00p 265.00p 14222
22/03/2024 258.00p 268.50p 250.00p 261.00p 21358
21/03/2024 252.00p 260.00p 250.22p 258.00p 18287
20/03/2024 256.00p 256.00p 252.00p 252.00p 7271
19/03/2024 256.00p 257.60p 247.50p 252.00p 22052
18/03/2024 240.00p 261.90p 240.00p 256.00p 29681
15/03/2024 242.00p 248.00p 236.00p 240.00p 12214
14/03/2024 247.00p 248.97p 236.00p 242.00p 16205
13/03/2024 247.00p 250.00p 247.00p 247.00p 14202
12/03/2024 247.00p 250.00p 247.00p 247.00p 10333
11/03/2024 241.00p 249.50p 236.55p 247.00p 50917
08/03/2024 222.00p 245.50p 221.48p 241.00p 38695
07/03/2024 222.00p 223.60p 215.10p 222.00p 9233
06/03/2024 222.00p 222.73p 215.60p 222.00p 7450
05/03/2024 225.00p 225.00p 220.00p 222.00p 41702
04/03/2024 225.00p 227.00p 221.22p 225.00p 6679
01/03/2024 228.00p 239.00p 225.00p 225.00p 54521
29/02/2024 215.00p 230.00p 215.00p 228.00p 33940
28/02/2024 215.00p 220.00p 215.00p 215.00p 8498
27/02/2024 215.00p 218.77p 213.26p 215.00p 5830
26/02/2024 215.00p 217.78p 212.00p 215.00p 3429
23/02/2024 215.00p 218.50p 211.20p 215.00p 12367
22/02/2024 204.00p 216.00p 200.17p 213.00p 20234
21/02/2024 209.00p 209.49p 203.00p 204.00p 9825
20/02/2024 209.00p 209.80p 206.67p 209.00p 1990
19/02/2024 209.00p 210.00p 206.55p 209.00p 6966
16/02/2024 209.00p 211.00p 209.00p 209.00p 1687
15/02/2024 209.00p 212.00p 206.40p 209.00p 1633
14/02/2024 213.00p 215.99p 203.10p 212.00p 25114
13/02/2024 216.00p 216.00p 210.25p 214.00p 12996
12/02/2024 216.00p 217.00p 214.00p 216.00p 11245
09/02/2024 216.00p 217.80p 216.00p 216.00p 962

*Close Price adjusted for both dividends and splits