Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits