Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/04/2023 489.00p 489.00p 472.00p 476.00p 22197
24/04/2023 489.00p 491.45p 484.00p 489.00p 14857
21/04/2023 492.00p 509.60p 481.50p 489.00p 53429
20/04/2023 493.00p 497.50p 480.84p 492.00p 15146
19/04/2023 505.00p 505.95p 490.75p 495.00p 13724
18/04/2023 500.00p 509.70p 500.00p 505.00p 22121
17/04/2023 512.50p 513.00p 492.75p 500.00p 26346
14/04/2023 485.00p 522.65p 482.75p 512.50p 108252
13/04/2023 457.00p 497.00p 450.66p 485.00p 143447
12/04/2023 425.00p 467.22p 423.76p 457.00p 46687
11/04/2023 413.00p 429.00p 411.50p 425.00p 116879
06/04/2023 410.00p 420.00p 386.00p 413.00p 39618
05/04/2023 417.00p 420.00p 410.00p 410.00p 33075
04/04/2023 395.00p 425.94p 395.00p 417.00p 103926
03/04/2023 378.00p 400.00p 378.00p 395.00p 155322
31/03/2023 370.00p 378.00p 370.00p 377.50p 114517
30/03/2023 370.00p 371.63p 369.55p 370.00p 17705
29/03/2023 370.00p 375.00p 365.00p 370.00p 99839
28/03/2023 370.00p 374.50p 365.00p 370.00p 116908
27/03/2023 370.00p 370.25p 365.00p 370.00p 24749
24/03/2023 377.50p 377.50p 363.65p 370.00p 27450
23/03/2023 352.50p 380.00p 347.33p 377.00p 113110
22/03/2023 352.50p 356.00p 349.05p 352.50p 16432
21/03/2023 345.00p 357.00p 342.22p 352.50p 19725
20/03/2023 345.00p 347.00p 341.10p 345.00p 8883
17/03/2023 345.00p 348.40p 340.00p 345.00p 30749
16/03/2023 355.00p 355.00p 341.10p 345.00p 9725
15/03/2023 355.00p 360.00p 337.50p 352.50p 21108
14/03/2023 355.00p 360.00p 350.00p 355.00p 22448
13/03/2023 367.50p 370.00p 355.00p 355.00p 13765
10/03/2023 382.50p 382.50p 360.00p 367.50p 72459
09/03/2023 385.00p 392.97p 380.00p 382.50p 18223
08/03/2023 382.50p 394.00p 382.50p 385.00p 15136
07/03/2023 385.00p 390.00p 381.75p 382.50p 20993
06/03/2023 372.50p 390.00p 372.50p 385.00p 20249
03/03/2023 362.50p 375.00p 360.75p 372.50p 12895
02/03/2023 362.50p 368.50p 359.55p 362.50p 7571
01/03/2023 357.50p 365.00p 352.67p 362.50p 23914
28/02/2023 355.00p 359.50p 348.20p 357.50p 6089
27/02/2023 355.00p 355.00p 347.10p 355.00p 9297
24/02/2023 352.50p 355.00p 341.25p 355.00p 12136
23/02/2023 355.00p 355.00p 345.20p 352.50p 2370
22/02/2023 355.00p 355.00p 345.55p 355.00p 12233
21/02/2023 355.00p 355.00p 350.25p 355.00p 13143
20/02/2023 355.00p 355.39p 351.15p 355.00p 20669
17/02/2023 355.00p 357.00p 351.15p 355.00p 24198
16/02/2023 355.00p 355.48p 345.00p 355.00p 34631
15/02/2023 355.00p 355.00p 349.89p 355.00p 9549
14/02/2023 355.00p 355.00p 349.78p 355.00p 58506
13/02/2023 355.00p 355.48p 345.00p 355.00p 41557
10/02/2023 355.00p 355.79p 348.22p 355.00p 16959
09/02/2023 355.00p 358.12p 348.00p 355.00p 30319
08/02/2023 355.00p 360.00p 345.00p 355.00p 30004
07/02/2023 355.00p 365.00p 352.00p 355.00p 6526
06/02/2023 355.00p 361.15p 350.08p 355.00p 15523
03/02/2023 355.00p 358.00p 350.00p 355.00p 58262
02/02/2023 355.00p 357.00p 349.89p 355.00p 17117
01/02/2023 355.00p 361.00p 349.60p 355.00p 17265
31/01/2023 355.00p 361.00p 348.00p 355.00p 7568
30/01/2023 355.00p 363.80p 354.40p 355.00p 64337
27/01/2023 352.50p 365.00p 352.50p 355.00p 8473
26/01/2023 352.50p 356.50p 347.25p 352.50p 17397
25/01/2023 365.00p 365.00p 335.00p 352.50p 73512
24/01/2023 365.00p 371.50p 355.00p 365.00p 3985
23/01/2023 365.00p 370.00p 355.00p 365.00p 36650
20/01/2023 365.00p 370.00p 361.58p 365.00p 33932
19/01/2023 365.00p 370.00p 360.40p 365.00p 7054
18/01/2023 365.00p 370.00p 361.00p 365.00p 146363
17/01/2023 365.00p 369.00p 359.50p 365.00p 9592
16/01/2023 362.50p 365.00p 355.17p 365.00p 6452
13/01/2023 372.50p 374.90p 353.00p 362.50p 47948
12/01/2023 327.50p 384.00p 327.50p 377.50p 177605
11/01/2023 305.00p 329.85p 305.00p 322.50p 100968
10/01/2023 302.50p 310.00p 299.00p 310.00p 139904
09/01/2023 302.50p 303.00p 295.15p 302.50p 86215
06/01/2023 302.50p 302.50p 295.10p 302.50p 17974
05/01/2023 302.50p 302.50p 295.90p 302.50p 3267
04/01/2023 302.50p 302.50p 296.05p 302.50p 9248
03/01/2023 302.50p 310.00p 295.00p 302.50p 18923
30/12/2022 302.50p 302.50p 299.93p 302.50p 6500
29/12/2022 302.50p 302.50p 296.05p 302.50p 1112
28/12/2022 302.50p 302.50p 299.99p 302.50p 333
23/12/2022 302.50p 302.50p 299.48p 302.50p 5330
22/12/2022 302.50p 302.50p 299.49p 302.50p 3262
21/12/2022 302.50p 302.50p 296.06p 302.50p 5946
20/12/2022 302.50p 302.50p 296.05p 302.50p 1410
19/12/2022 302.50p 302.50p 296.00p 302.50p 11949
16/12/2022 302.50p 302.50p 295.90p 300.00p 5449
15/12/2022 302.50p 302.50p 297.92p 302.50p 1246
14/12/2022 302.50p 302.50p 297.81p 302.50p 31231
13/12/2022 302.50p 302.50p 297.75p 302.50p 30347
12/12/2022 302.50p 302.50p 297.35p 302.50p 34352
09/12/2022 302.50p 302.50p 297.22p 302.50p 1808
08/12/2022 302.50p 302.50p 296.80p 302.50p 19950
07/12/2022 302.50p 302.50p 296.80p 302.50p 23886
06/12/2022 302.50p 302.50p 296.80p 302.50p 4156
05/12/2022 302.50p 302.50p 296.80p 302.50p 111775
02/12/2022 302.50p 304.00p 296.80p 302.50p 5757
01/12/2022 302.50p 302.50p 296.80p 302.50p 6685
30/11/2022 302.50p 302.50p 296.60p 302.50p 2717
29/11/2022 302.50p 302.50p 292.75p 302.50p 40031
28/11/2022 302.50p 302.50p 295.00p 302.50p 6128
25/11/2022 302.50p 302.50p 291.40p 302.50p 20134
24/11/2022 302.50p 302.50p 291.40p 302.50p 23886
23/11/2022 302.50p 305.00p 290.25p 302.50p 18280
22/11/2022 305.00p 305.00p 296.90p 302.50p 116902
21/11/2022 307.50p 307.50p 298.00p 305.00p 3299
18/11/2022 307.50p 307.50p 300.00p 307.50p 5108
17/11/2022 307.50p 307.50p 300.15p 307.50p 2679
16/11/2022 307.50p 310.00p 300.00p 307.50p 7475
15/11/2022 307.50p 310.00p 300.00p 307.50p 11394
14/11/2022 307.50p 307.50p 300.15p 307.50p 15542
11/11/2022 307.50p 307.50p 300.15p 307.50p 34354
10/11/2022 307.50p 307.50p 285.00p 307.50p 11040
09/11/2022 307.50p 307.67p 300.00p 307.50p 29806
08/11/2022 307.50p 308.11p 303.73p 307.50p 44606
07/11/2022 307.50p 309.90p 303.00p 307.50p 4235
04/11/2022 307.50p 309.98p 307.50p 307.50p 22766
03/11/2022 307.50p 311.10p 300.15p 307.50p 21022
02/11/2022 307.50p 307.50p 301.50p 307.50p 5
01/11/2022 307.50p 311.49p 300.15p 307.50p 8323
31/10/2022 307.50p 311.88p 307.50p 307.50p 3000
28/10/2022 315.00p 315.44p 305.00p 307.50p 2333
27/10/2022 315.00p 315.80p 306.00p 315.00p 3894
26/10/2022 315.00p 315.70p 315.00p 315.00p 800
25/10/2022 315.00p 316.00p 306.00p 315.00p 4698
24/10/2022 315.00p 318.89p 305.50p 315.00p 5427
21/10/2022 315.00p 320.00p 306.05p 315.00p 7904
20/10/2022 315.00p 316.43p 315.00p 315.00p 0
19/10/2022 315.00p 320.80p 308.55p 315.00p 7806
18/10/2022 315.00p 321.00p 308.73p 315.00p 1744
17/10/2022 315.00p 322.00p 306.05p 315.00p 74773
14/10/2022 330.00p 330.00p 305.00p 315.00p 20400
13/10/2022 330.00p 330.00p 321.00p 330.00p 2832
12/10/2022 332.50p 332.50p 320.00p 330.00p 152500
11/10/2022 332.50p 334.75p 325.00p 332.50p 2415
10/10/2022 332.50p 332.50p 328.75p 332.50p 1450
07/10/2022 330.00p 334.00p 325.20p 332.50p 3524
06/10/2022 330.00p 337.49p 330.00p 330.00p 1912
05/10/2022 330.00p 337.49p 325.55p 330.00p 1547
04/10/2022 325.00p 330.00p 325.00p 330.00p 4036
03/10/2022 325.00p 325.00p 323.30p 325.00p 5
30/09/2022 325.00p 326.00p 321.63p 325.00p 7404
29/09/2022 330.00p 330.00p 320.00p 325.00p 11584
28/09/2022 332.50p 336.00p 320.00p 330.00p 40282
27/09/2022 332.50p 336.49p 331.10p 332.50p 5740
26/09/2022 332.50p 337.00p 331.00p 332.50p 21690
23/09/2022 332.50p 338.00p 330.80p 332.50p 2403
22/09/2022 350.00p 350.00p 326.00p 332.50p 5098
21/09/2022 330.00p 358.00p 327.10p 350.00p 12197
20/09/2022 330.00p 340.00p 320.00p 330.00p 37727
19/09/2022 332.50p 333.00p 323.90p 330.00p 23790
16/09/2022 332.50p 333.00p 323.90p 330.00p 23790
15/09/2022 357.50p 361.10p 325.00p 332.50p 27070
14/09/2022 377.50p 377.50p 345.00p 354.00p 37132
13/09/2022 350.00p 384.25p 350.00p 380.00p 17756
12/09/2022 345.00p 370.00p 345.00p 350.00p 4952
09/09/2022 330.00p 348.50p 330.00p 345.00p 18468
08/09/2022 327.50p 337.49p 310.00p 330.00p 18764
07/09/2022 342.50p 350.00p 321.11p 327.50p 9987
06/09/2022 340.00p 350.00p 335.55p 342.50p 17701
05/09/2022 332.50p 345.00p 332.50p 340.00p 20662
02/09/2022 350.00p 350.00p 320.00p 340.00p 28238
01/09/2022 375.00p 375.00p 345.00p 350.00p 19443
31/08/2022 375.00p 377.00p 370.20p 375.00p 2413
30/08/2022 392.50p 392.50p 370.00p 375.00p 7611
29/08/2022 392.50p 397.85p 387.36p 392.50p 1957
26/08/2022 392.50p 397.85p 387.36p 392.50p 1957
25/08/2022 392.50p 395.00p 389.00p 392.50p 1437
24/08/2022 390.00p 398.50p 388.50p 392.50p 13349
23/08/2022 395.00p 395.00p 381.11p 390.00p 2200
22/08/2022 395.00p 397.50p 390.20p 395.00p 46094
19/08/2022 405.00p 405.00p 390.00p 395.00p 13938
18/08/2022 405.00p 405.34p 395.00p 405.00p 4398
17/08/2022 405.00p 406.82p 395.40p 405.00p 9225
16/08/2022 407.50p 409.89p 391.00p 407.50p 13287
15/08/2022 407.50p 417.00p 395.50p 407.50p 15457
12/08/2022 402.50p 408.00p 397.55p 402.50p 6112
11/08/2022 402.50p 402.50p 395.15p 402.50p 3650
10/08/2022 402.50p 402.50p 395.15p 402.50p 2161
09/08/2022 402.50p 402.50p 395.55p 402.50p 5250
08/08/2022 402.50p 402.50p 395.30p 402.50p 1878
05/08/2022 402.50p 402.80p 395.30p 402.50p 8872
04/08/2022 405.00p 409.00p 392.40p 402.50p 24990
03/08/2022 405.00p 409.90p 400.00p 405.00p 46399
02/08/2022 400.00p 405.00p 400.00p 405.00p 10000
01/08/2022 400.00p 400.00p 400.00p 400.00p 0
29/07/2022 400.00p 405.66p 393.00p 400.00p 8361
28/07/2022 400.00p 406.70p 392.25p 400.00p 9074
27/07/2022 392.50p 400.00p 392.50p 400.00p 6618
26/07/2022 392.50p 392.50p 390.67p 392.50p 2437
25/07/2022 392.50p 399.00p 390.67p 392.50p 1663
22/07/2022 390.00p 397.75p 385.51p 392.50p 1354
21/07/2022 391.00p 400.00p 390.00p 392.50p 9423
20/07/2022 390.00p 391.00p 380.00p 391.00p 16978
19/07/2022 395.00p 395.00p 378.94p 390.00p 4126
18/07/2022 395.00p 398.00p 374.33p 395.00p 10590
15/07/2022 370.00p 370.00p 366.80p 370.00p 750
14/07/2022 400.00p 400.00p 356.00p 379.00p 15131
13/07/2022 410.00p 416.80p 410.00p 410.00p 2155

*Close Price adjusted for both dividends and splits