Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/09/2025 117.50p 117.50p 116.05p 117.50p 7868
26/09/2025 117.50p 120.00p 115.65p 117.50p 9275
25/09/2025 122.50p 125.72p 115.00p 117.50p 67904
24/09/2025 135.00p 138.00p 132.10p 135.00p 2498
23/09/2025 135.00p 135.90p 132.30p 135.00p 9060
22/09/2025 135.00p 135.97p 133.12p 135.00p 4619
19/09/2025 135.00p 135.40p 132.90p 135.00p 1500
18/09/2025 135.00p 135.00p 132.90p 135.00p 550
17/09/2025 135.00p 135.97p 132.30p 135.00p 4467
16/09/2025 133.00p 133.00p 133.00p 135.00p 10602
15/09/2025 133.00p 134.62p 129.60p 133.00p 1131
12/09/2025 129.00p 133.00p 129.00p 133.00p 11000
11/09/2025 129.00p 129.00p 129.00p 129.00p 7720
10/09/2025 129.00p 129.00p 128.75p 129.00p 11365
09/09/2025 129.00p 129.90p 129.00p 129.00p 26
08/09/2025 129.00p 129.00p 128.33p 129.00p 2513
05/09/2025 130.00p 130.66p 128.33p 129.00p 2694
04/09/2025 130.00p 132.00p 128.61p 130.00p 1282
03/09/2025 130.00p 131.11p 128.61p 130.00p 9829
02/09/2025 130.00p 131.11p 128.61p 130.00p 400
01/09/2025 131.00p 131.00p 128.40p 130.00p 5046
29/08/2025 131.00p 131.00p 130.00p 131.00p 4696
28/08/2025 131.00p 131.00p 131.00p 131.00p 650
27/08/2025 131.00p 131.00p 130.00p 131.00p 6476
26/08/2025 131.00p 131.00p 130.57p 131.00p 0
22/08/2025 131.00p 131.00p 130.57p 131.00p 0
21/08/2025 131.00p 131.50p 130.50p 131.00p 2297
20/08/2025 132.00p 132.45p 130.00p 131.00p 30420
19/08/2025 135.00p 135.00p 132.15p 132.50p 15595
18/08/2025 135.00p 137.63p 132.90p 135.00p 9755
15/08/2025 135.00p 135.00p 132.00p 132.00p 41
14/08/2025 135.00p 135.00p 133.51p 135.00p 3263
13/08/2025 135.00p 135.00p 133.51p 135.00p 2834
12/08/2025 135.00p 135.00p 133.33p 135.00p 4591
11/08/2025 131.50p 135.00p 131.50p 135.00p 11548
08/08/2025 131.50p 134.65p 130.00p 131.50p 5150
07/08/2025 131.50p 135.00p 129.10p 131.50p 1779
06/08/2025 131.50p 133.00p 129.10p 131.50p 804
05/08/2025 128.00p 134.30p 128.00p 131.50p 17966
04/08/2025 128.00p 129.00p 128.00p 128.00p 7709
01/08/2025 131.50p 131.50p 125.00p 128.00p 9347
31/07/2025 131.50p 132.48p 130.30p 131.50p 5664
30/07/2025 135.00p 135.00p 130.00p 131.50p 11596
29/07/2025 135.00p 135.00p 132.00p 135.00p 11815
28/07/2025 137.50p 137.50p 135.11p 137.50p 2472
25/07/2025 137.50p 138.20p 136.20p 137.50p 7622
24/07/2025 138.50p 140.95p 136.50p 137.50p 27503
23/07/2025 138.50p 140.32p 138.50p 138.50p 2925
22/07/2025 138.50p 140.75p 138.11p 138.50p 15924
21/07/2025 125.00p 140.00p 125.00p 138.50p 56580
18/07/2025 133.50p 136.25p 130.84p 133.50p 14061
17/07/2025 133.50p 135.00p 130.84p 133.50p 2262
16/07/2025 135.00p 135.30p 133.00p 135.00p 6086
15/07/2025 135.00p 135.40p 133.60p 135.00p 5540
14/07/2025 135.00p 135.60p 135.00p 135.00p 8849
11/07/2025 135.00p 136.20p 133.20p 135.00p 12443
10/07/2025 135.00p 135.75p 134.25p 135.00p 366
09/07/2025 135.50p 136.92p 133.00p 135.00p 23129
08/07/2025 133.50p 136.20p 132.61p 135.50p 51078
07/07/2025 133.50p 134.40p 132.15p 133.50p 3388
04/07/2025 137.50p 137.50p 132.00p 133.50p 12928
03/07/2025 137.50p 137.50p 135.00p 137.50p 6137
02/07/2025 137.50p 138.00p 135.25p 137.50p 6186
01/07/2025 137.50p 138.40p 135.00p 137.50p 6216
30/06/2025 137.50p 139.50p 136.50p 137.50p 5842
27/06/2025 142.50p 142.50p 135.00p 137.50p 24782
26/06/2025 146.50p 146.50p 137.00p 142.50p 21642
25/06/2025 147.50p 147.50p 143.00p 146.50p 4632
24/06/2025 149.00p 149.00p 145.40p 147.50p 540
23/06/2025 149.00p 149.00p 145.60p 149.00p 1853
20/06/2025 149.00p 153.00p 145.60p 149.00p 1102
19/06/2025 151.50p 151.50p 145.60p 149.00p 1098
18/06/2025 151.50p 151.63p 148.00p 151.50p 376
17/06/2025 151.50p 151.50p 148.00p 151.50p 32
16/06/2025 154.00p 158.00p 148.00p 151.50p 2632
13/06/2025 154.00p 154.00p 150.00p 154.00p 716
12/06/2025 155.00p 155.00p 150.00p 154.00p 1850
11/06/2025 156.00p 158.60p 150.00p 155.00p 29996
10/06/2025 146.50p 159.84p 146.50p 156.00p 37613
09/06/2025 146.50p 147.00p 146.05p 146.50p 962
06/06/2025 146.50p 147.40p 145.30p 146.50p 1873
05/06/2025 151.50p 151.50p 140.00p 146.50p 44413
04/06/2025 151.50p 151.50p 150.00p 151.50p 14755
03/06/2025 152.50p 152.50p 150.25p 152.50p 7163
02/06/2025 156.00p 156.00p 150.00p 152.50p 19556
30/05/2025 156.00p 156.00p 155.00p 156.00p 2071
29/05/2025 157.50p 157.50p 153.00p 156.00p 5000
28/05/2025 162.50p 162.50p 157.50p 157.50p 3970
27/05/2025 162.50p 162.50p 155.00p 162.50p 1210
23/05/2025 165.00p 165.00p 158.00p 162.50p 7972
22/05/2025 165.00p 165.00p 160.50p 165.00p 1245
21/05/2025 165.00p 165.00p 161.10p 165.00p 1116
20/05/2025 165.00p 165.00p 161.38p 165.00p 4301
19/05/2025 165.00p 165.00p 161.25p 165.00p 5448
16/05/2025 165.00p 165.00p 161.25p 165.00p 1435
15/05/2025 165.00p 165.90p 160.00p 165.00p 28225
14/05/2025 165.00p 165.95p 165.00p 165.00p 1008
13/05/2025 165.00p 166.00p 165.00p 165.00p 2500
12/05/2025 165.00p 165.00p 160.20p 165.00p 3923
09/05/2025 165.00p 166.15p 161.00p 165.00p 4967
08/05/2025 165.00p 166.70p 164.75p 165.00p 2562
07/05/2025 165.00p 165.00p 160.00p 165.00p 330
06/05/2025 165.00p 165.00p 161.67p 165.00p 5797
02/05/2025 165.00p 167.10p 161.35p 165.00p 4216
01/05/2025 170.00p 170.00p 161.00p 165.00p 9464
30/04/2025 172.50p 173.00p 165.00p 170.00p 6434
29/04/2025 175.00p 175.00p 169.00p 172.50p 13949
28/04/2025 175.00p 176.25p 175.00p 175.00p 2809
25/04/2025 175.00p 175.00p 171.50p 175.00p 5251
24/04/2025 176.00p 176.00p 170.75p 175.00p 8823
23/04/2025 182.50p 182.50p 171.25p 176.00p 45630
22/04/2025 182.50p 183.75p 180.90p 182.50p 856
17/04/2025 176.50p 184.00p 176.50p 182.50p 16347
16/04/2025 174.00p 178.00p 174.00p 176.50p 5921
15/04/2025 170.00p 177.00p 170.00p 174.00p 7377
14/04/2025 165.00p 174.00p 165.00p 170.00p 18412
11/04/2025 165.00p 165.50p 163.50p 165.00p 7544
10/04/2025 160.00p 169.50p 160.00p 165.00p 20147
09/04/2025 162.50p 163.15p 150.00p 156.00p 39208
08/04/2025 163.50p 166.30p 160.00p 163.50p 20845
07/04/2025 165.00p 167.00p 160.00p 163.50p 18822
04/04/2025 177.50p 180.00p 161.55p 165.00p 53531
03/04/2025 187.00p 187.00p 176.51p 177.50p 46222
02/04/2025 178.00p 195.94p 178.00p 189.00p 37646
01/04/2025 165.00p 178.00p 165.00p 178.00p 28615
31/03/2025 149.00p 165.00p 148.00p 165.00p 81664
28/03/2025 153.50p 160.44p 153.50p 156.00p 20171
27/03/2025 147.50p 155.00p 147.50p 153.50p 17793
26/03/2025 147.50p 149.22p 147.00p 147.50p 17855
25/03/2025 141.00p 149.47p 141.00p 147.50p 19588
24/03/2025 141.00p 142.00p 140.65p 141.00p 59588
21/03/2025 141.00p 143.90p 140.35p 141.00p 13468
20/03/2025 141.00p 144.60p 139.25p 141.00p 23301
19/03/2025 140.00p 143.72p 137.00p 141.00p 19363
18/03/2025 131.50p 140.00p 130.00p 140.00p 60017
17/03/2025 125.50p 132.80p 123.00p 131.50p 10336
14/03/2025 125.50p 128.61p 125.00p 125.50p 3216
13/03/2025 123.00p 127.40p 123.00p 125.50p 13541
12/03/2025 123.00p 124.90p 122.00p 123.00p 25810
11/03/2025 126.50p 127.00p 121.50p 123.00p 71257
10/03/2025 127.50p 128.95p 123.66p 126.50p 99917
07/03/2025 127.50p 129.75p 126.00p 127.50p 24275
06/03/2025 127.50p 134.50p 126.00p 128.50p 35469
05/03/2025 130.00p 130.00p 125.00p 127.50p 27955
04/03/2025 136.00p 136.00p 130.00p 130.00p 59131
03/03/2025 136.00p 137.45p 132.00p 136.00p 58202
28/02/2025 142.50p 142.50p 131.20p 136.00p 33362
27/02/2025 142.50p 145.00p 140.60p 142.50p 19305
26/02/2025 152.50p 152.50p 142.10p 142.50p 19709
25/02/2025 157.50p 157.50p 150.00p 152.50p 11315
24/02/2025 159.00p 160.45p 156.11p 157.50p 12006
21/02/2025 162.50p 162.50p 155.00p 159.00p 8144
20/02/2025 162.50p 162.50p 160.00p 162.50p 6937
19/02/2025 162.50p 162.50p 160.00p 162.50p 2455
18/02/2025 162.50p 165.00p 160.88p 162.50p 8636
17/02/2025 162.50p 163.60p 160.25p 162.50p 23575
14/02/2025 164.00p 165.00p 160.25p 162.50p 7190
13/02/2025 164.00p 164.00p 163.60p 164.00p 50
12/02/2025 165.00p 168.00p 163.65p 164.00p 5614
11/02/2025 165.00p 167.98p 163.72p 165.00p 4223
10/02/2025 165.00p 168.20p 163.72p 165.00p 3513
07/02/2025 165.00p 165.00p 163.65p 165.00p 1189
06/02/2025 165.00p 168.60p 165.00p 165.00p 12
05/02/2025 170.00p 173.00p 163.50p 165.00p 3430
04/02/2025 170.00p 173.57p 170.00p 170.00p 929
03/02/2025 172.50p 173.50p 167.00p 170.00p 25276
31/01/2025 173.50p 174.50p 172.00p 173.50p 33051
30/01/2025 177.50p 180.00p 173.50p 173.50p 49262
29/01/2025 177.50p 180.00p 176.68p 177.50p 1536
28/01/2025 177.50p 177.55p 176.68p 177.50p 32096
27/01/2025 177.50p 179.70p 177.50p 177.50p 11480
24/01/2025 177.50p 179.70p 176.77p 177.50p 7746
23/01/2025 177.50p 177.50p 176.75p 177.50p 26417
22/01/2025 177.50p 180.00p 176.75p 177.50p 4089
21/01/2025 177.50p 177.81p 176.60p 177.50p 13858
20/01/2025 177.50p 179.50p 176.50p 177.50p 16856
17/01/2025 177.50p 177.50p 175.60p 177.50p 8581
16/01/2025 177.50p 180.00p 174.30p 177.50p 69072
15/01/2025 177.50p 177.50p 175.67p 177.50p 763
14/01/2025 177.50p 177.50p 175.75p 177.50p 5475
13/01/2025 177.50p 177.50p 175.75p 177.50p 1333
10/01/2025 177.50p 177.50p 175.75p 177.50p 3226
09/01/2025 180.00p 180.00p 175.50p 177.50p 2927
08/01/2025 177.50p 185.00p 175.00p 180.00p 61195
07/01/2025 175.00p 179.00p 173.60p 175.00p 13696
06/01/2025 177.50p 180.00p 173.60p 175.00p 69308
03/01/2025 180.00p 185.00p 175.50p 177.50p 13283
02/01/2025 180.00p 185.00p 178.22p 180.00p 6877
31/12/2024 180.00p 183.00p 180.00p 180.00p 1195
30/12/2024 180.00p 184.00p 177.77p 180.00p 9775
27/12/2024 180.00p 184.00p 177.77p 180.00p 1039
24/12/2024 180.00p 184.00p 177.50p 180.00p 5962
23/12/2024 175.00p 185.00p 175.00p 180.00p 9554
20/12/2024 174.00p 179.50p 174.00p 175.00p 191046
19/12/2024 174.00p 176.00p 174.00p 174.00p 156429
18/12/2024 174.00p 178.00p 171.00p 174.00p 119400
17/12/2024 174.00p 177.00p 172.67p 174.00p 11455
16/12/2024 174.00p 177.00p 172.15p 174.00p 45770
13/12/2024 165.00p 178.00p 160.00p 174.00p 58928
12/12/2024 205.00p 210.00p 205.00p 205.00p 13074

*Close Price adjusted for both dividends and splits