Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/02/2024 216.00p 217.77p 215.99p 216.00p 15074
07/02/2024 217.00p 220.00p 214.00p 216.00p 17010
06/02/2024 217.00p 220.00p 215.25p 217.00p 7928
05/02/2024 225.00p 225.00p 213.50p 217.00p 18468
02/02/2024 217.00p 226.00p 217.00p 226.00p 22063
01/02/2024 230.00p 230.00p 213.75p 217.00p 18318
31/01/2024 230.00p 230.00p 221.00p 230.00p 7794
30/01/2024 230.00p 230.00p 219.34p 230.00p 127573
29/01/2024 230.00p 236.49p 221.00p 230.00p 15706
26/01/2024 230.00p 236.90p 223.50p 230.00p 33579
25/01/2024 220.00p 230.00p 219.69p 230.00p 40336
24/01/2024 225.00p 225.00p 213.00p 220.00p 7669
23/01/2024 225.00p 226.00p 221.00p 225.00p 36837
22/01/2024 232.00p 237.49p 220.15p 225.00p 93518
19/01/2024 230.00p 232.00p 220.27p 232.00p 52767
18/01/2024 237.00p 237.00p 223.33p 230.00p 124653
17/01/2024 275.00p 280.00p 233.60p 237.00p 57902
16/01/2024 280.00p 280.00p 270.00p 280.00p 41282
15/01/2024 280.00p 280.00p 272.53p 280.00p 4580
12/01/2024 280.00p 280.00p 272.22p 280.00p 6928
11/01/2024 280.00p 280.00p 270.00p 280.00p 8905
10/01/2024 280.00p 280.00p 272.00p 280.00p 5289
09/01/2024 280.00p 280.00p 273.25p 280.00p 4953
08/01/2024 280.00p 280.80p 280.00p 280.00p 1678
05/01/2024 280.00p 281.78p 276.30p 280.00p 11552
04/01/2024 280.00p 285.00p 273.00p 280.00p 27683
03/01/2024 285.00p 285.98p 274.44p 280.00p 11357
02/01/2024 290.00p 293.00p 283.55p 290.00p 32287
29/12/2023 290.00p 290.00p 284.91p 290.00p 952
28/12/2023 290.00p 294.00p 284.78p 290.00p 4380
27/12/2023 290.00p 294.23p 284.66p 290.00p 3980
22/12/2023 290.00p 294.40p 290.00p 290.00p 4704
21/12/2023 290.00p 294.40p 283.33p 290.00p 915
20/12/2023 300.00p 307.50p 283.33p 290.00p 19998
19/12/2023 300.00p 304.00p 294.00p 300.00p 5804
18/12/2023 305.00p 305.00p 300.00p 300.00p 5840
15/12/2023 280.00p 310.00p 275.25p 305.00p 35792
14/12/2023 280.00p 280.00p 273.00p 275.00p 12254
13/12/2023 280.00p 280.00p 274.50p 280.00p 13886
12/12/2023 280.00p 280.00p 277.00p 280.00p 1497
11/12/2023 280.00p 280.95p 277.61p 280.00p 1850
08/12/2023 280.00p 281.20p 277.61p 280.00p 1276
07/12/2023 280.00p 282.00p 277.34p 280.00p 2527
06/12/2023 280.00p 282.75p 277.34p 280.00p 2505
05/12/2023 280.00p 283.47p 277.34p 280.00p 1926
04/12/2023 280.00p 287.34p 277.34p 280.00p 2298
01/12/2023 280.00p 280.00p 277.34p 280.00p 7120
30/11/2023 285.00p 287.50p 277.33p 280.00p 1022
29/11/2023 285.00p 288.75p 282.37p 285.00p 13804
28/11/2023 283.00p 287.50p 278.89p 285.00p 341839
27/11/2023 280.00p 289.00p 277.33p 283.00p 3895
24/11/2023 280.00p 287.50p 245.00p 280.00p 25764
23/11/2023 275.00p 288.00p 273.55p 280.00p 20643
22/11/2023 260.00p 280.00p 255.56p 275.00p 17733
21/11/2023 245.00p 268.75p 243.11p 260.00p 24052
20/11/2023 245.00p 246.95p 240.00p 245.00p 38521
17/11/2023 242.00p 247.00p 240.10p 245.00p 72057
16/11/2023 236.00p 242.00p 235.00p 242.00p 10894
15/11/2023 236.00p 238.00p 235.93p 236.00p 22030
14/11/2023 236.00p 237.00p 232.55p 236.00p 9263
13/11/2023 236.00p 238.00p 232.00p 236.00p 9381
10/11/2023 236.00p 237.40p 235.56p 236.00p 1662
09/11/2023 238.00p 238.00p 234.80p 236.00p 7148
08/11/2023 238.00p 238.00p 233.02p 238.00p 3431
07/11/2023 238.00p 239.00p 233.02p 238.00p 10945
06/11/2023 238.00p 240.75p 230.00p 238.00p 22678
03/11/2023 235.00p 243.50p 233.00p 238.00p 17882
02/11/2023 240.00p 240.00p 230.52p 234.00p 24372
01/11/2023 240.00p 244.75p 233.66p 240.00p 1887
31/10/2023 240.00p 240.00p 236.91p 240.00p 10094
30/10/2023 240.00p 249.98p 236.91p 240.00p 8320
27/10/2023 240.00p 245.00p 236.77p 240.00p 1805
26/10/2023 240.00p 240.00p 236.40p 240.00p 3818
25/10/2023 235.00p 241.00p 233.75p 241.00p 14563
24/10/2023 240.00p 240.00p 230.00p 235.00p 10394
23/10/2023 240.00p 240.00p 235.00p 240.00p 6
20/10/2023 240.00p 241.75p 231.25p 240.00p 24266
19/10/2023 240.00p 250.00p 231.20p 240.00p 2110
18/10/2023 240.00p 243.90p 230.00p 240.00p 5834
17/10/2023 240.00p 244.00p 231.20p 240.00p 1708
16/10/2023 253.00p 253.00p 236.00p 243.00p 8551
13/10/2023 255.00p 255.99p 248.00p 253.00p 31831
12/10/2023 255.00p 258.00p 250.78p 255.00p 12525
11/10/2023 255.00p 256.12p 251.75p 255.00p 1149
10/10/2023 255.00p 255.00p 252.00p 255.00p 3550
09/10/2023 257.00p 257.00p 251.00p 255.00p 6554
06/10/2023 257.00p 257.19p 252.03p 257.00p 5027
05/10/2023 258.00p 260.12p 257.00p 257.00p 7730
04/10/2023 258.00p 258.75p 253.03p 258.00p 4156
03/10/2023 258.00p 259.00p 256.44p 258.00p 3999
02/10/2023 262.00p 264.00p 254.00p 258.00p 4190
29/09/2023 262.00p 262.00p 255.50p 262.00p 8936
28/09/2023 261.00p 262.00p 255.55p 262.00p 7050
27/09/2023 261.00p 261.00p 254.70p 261.00p 9352
26/09/2023 265.00p 265.00p 253.00p 261.00p 13514
25/09/2023 265.00p 265.00p 260.00p 265.00p 7119
22/09/2023 266.00p 269.35p 263.33p 265.00p 18599
21/09/2023 275.00p 275.00p 263.12p 266.00p 6572
20/09/2023 285.00p 285.00p 270.50p 275.00p 30612
19/09/2023 285.00p 285.85p 281.79p 285.00p 4807
18/09/2023 285.00p 288.00p 283.03p 285.00p 2733
15/09/2023 285.00p 287.47p 281.59p 285.00p 50140
14/09/2023 288.00p 288.00p 280.50p 285.00p 28348
13/09/2023 293.00p 293.00p 286.25p 288.00p 4902
12/09/2023 294.00p 294.00p 286.42p 293.00p 1361
11/09/2023 293.00p 294.00p 288.50p 294.00p 9180
08/09/2023 293.00p 293.00p 286.14p 293.00p 7849
07/09/2023 287.00p 293.00p 287.00p 293.00p 27522
06/09/2023 287.00p 289.00p 285.08p 287.00p 5104
05/09/2023 293.00p 293.00p 286.73p 287.00p 2274
04/09/2023 292.00p 296.44p 287.54p 293.00p 4316
01/09/2023 297.00p 299.73p 285.00p 292.00p 18213
31/08/2023 303.00p 303.00p 293.55p 297.00p 10092
30/08/2023 301.00p 304.88p 300.08p 303.00p 2661
29/08/2023 301.00p 305.00p 301.00p 301.00p 285
25/08/2023 300.00p 305.00p 299.25p 301.00p 5813
24/08/2023 300.00p 305.00p 298.01p 300.00p 8124
23/08/2023 300.00p 306.00p 297.62p 300.00p 6965
22/08/2023 300.00p 306.00p 294.00p 300.00p 6479
21/08/2023 300.00p 300.00p 296.37p 300.00p 5090
18/08/2023 303.00p 305.70p 295.20p 300.00p 22034
17/08/2023 300.00p 306.00p 298.25p 303.00p 15588
16/08/2023 297.00p 305.00p 297.00p 300.00p 4448
15/08/2023 299.00p 300.00p 295.00p 297.00p 12179
14/08/2023 301.00p 307.50p 294.00p 299.00p 7122
11/08/2023 296.00p 301.00p 295.67p 301.00p 1886
10/08/2023 289.00p 301.30p 284.10p 296.00p 26846
09/08/2023 289.00p 289.00p 283.22p 289.00p 4306
08/08/2023 287.00p 294.46p 282.36p 289.00p 12128
07/08/2023 282.00p 291.88p 282.00p 287.00p 5000
04/08/2023 282.00p 290.00p 282.00p 282.00p 11278
03/08/2023 290.00p 290.00p 273.55p 282.00p 46324
02/08/2023 300.00p 300.00p 283.55p 290.00p 22286
01/08/2023 310.00p 310.00p 300.00p 300.00p 10171
31/07/2023 310.00p 317.50p 307.56p 310.00p 7031
28/07/2023 308.00p 317.50p 303.03p 310.00p 13781
27/07/2023 310.00p 312.65p 300.00p 308.00p 23319
26/07/2023 312.00p 314.48p 301.00p 310.00p 13354
25/07/2023 307.00p 316.00p 303.34p 312.00p 23120
24/07/2023 300.00p 308.90p 290.00p 307.00p 68808
21/07/2023 295.00p 316.78p 295.00p 300.00p 51129
20/07/2023 290.00p 300.00p 260.00p 294.00p 336010
19/07/2023 402.00p 407.50p 390.00p 395.00p 25836
18/07/2023 402.00p 404.55p 398.74p 402.00p 1289
17/07/2023 401.00p 405.00p 398.74p 402.00p 5703
14/07/2023 405.00p 406.00p 396.34p 401.00p 2646
13/07/2023 405.00p 406.50p 401.11p 405.00p 2065
12/07/2023 400.00p 407.66p 390.10p 405.00p 44142
11/07/2023 408.00p 408.00p 393.31p 400.00p 14747
10/07/2023 410.00p 410.00p 400.00p 408.00p 11517
07/07/2023 412.00p 412.00p 404.00p 410.00p 19625
06/07/2023 409.00p 426.72p 409.00p 412.00p 29878
05/07/2023 393.00p 415.00p 388.66p 409.00p 17469
04/07/2023 388.00p 396.33p 386.76p 393.00p 10773
03/07/2023 388.00p 389.00p 386.64p 388.00p 13392
30/06/2023 393.00p 395.88p 386.00p 388.00p 6172
29/06/2023 399.00p 400.75p 386.75p 393.00p 17250
28/06/2023 399.00p 405.51p 399.00p 399.00p 2899
27/06/2023 399.00p 403.00p 394.00p 399.00p 1400
26/06/2023 393.00p 404.08p 390.09p 399.00p 11257
23/06/2023 399.00p 402.00p 386.00p 393.00p 4292
22/06/2023 409.00p 409.00p 394.34p 399.00p 6722
21/06/2023 410.00p 410.00p 406.00p 409.00p 1822
20/06/2023 410.00p 410.00p 408.00p 410.00p 2636
19/06/2023 410.00p 410.00p 406.08p 410.00p 6134
16/06/2023 410.00p 410.00p 406.50p 410.00p 25553
15/06/2023 410.00p 410.00p 407.34p 410.00p 7219
14/06/2023 410.00p 410.00p 407.50p 410.00p 1249
13/06/2023 413.00p 413.00p 400.00p 410.00p 44728
12/06/2023 413.00p 413.00p 410.00p 413.00p 6829
09/06/2023 413.00p 416.00p 410.00p 413.00p 173505
08/06/2023 413.00p 413.00p 410.00p 413.00p 3550
07/06/2023 413.00p 413.00p 410.00p 413.00p 2474
06/06/2023 413.00p 416.00p 410.00p 413.00p 1470
05/06/2023 413.00p 413.00p 410.06p 413.00p 6719
02/06/2023 418.00p 418.00p 411.50p 413.00p 6011
01/06/2023 418.00p 418.50p 416.00p 418.00p 5041
31/05/2023 425.00p 425.80p 416.00p 418.00p 8357
30/05/2023 425.00p 427.00p 420.00p 425.00p 7334
26/05/2023 425.00p 430.00p 422.00p 426.00p 6611
25/05/2023 437.00p 440.00p 423.20p 426.00p 12839
24/05/2023 448.00p 448.00p 425.20p 437.00p 77772
23/05/2023 492.00p 492.00p 443.55p 448.00p 199780
22/05/2023 507.50p 513.22p 500.75p 507.50p 5633
19/05/2023 505.00p 513.22p 490.00p 507.50p 53290
18/05/2023 490.00p 515.75p 480.20p 505.00p 52657
17/05/2023 490.00p 493.00p 486.00p 490.00p 14047
16/05/2023 490.00p 490.00p 485.00p 490.00p 7073
15/05/2023 488.00p 491.90p 483.55p 490.00p 7711
12/05/2023 495.00p 495.44p 480.12p 488.00p 11359
11/05/2023 495.00p 499.00p 490.00p 495.00p 3606
10/05/2023 505.00p 505.00p 491.55p 495.00p 17179
09/05/2023 507.50p 514.48p 502.55p 505.00p 19457
05/05/2023 510.00p 514.00p 500.18p 507.50p 7770
04/05/2023 497.50p 514.00p 495.00p 510.00p 21313
03/05/2023 480.00p 510.00p 480.00p 497.50p 23581
02/05/2023 469.00p 489.00p 460.00p 480.00p 28606
28/04/2023 469.00p 469.75p 463.11p 469.00p 17490
27/04/2023 469.00p 469.90p 463.11p 469.00p 3660
26/04/2023 476.00p 476.00p 462.25p 469.00p 10254

*Close Price adjusted for both dividends and splits