Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/09/2021 685.00p 696.00p 677.00p 685.00p 6631
28/09/2021 685.00p 695.00p 682.25p 685.00p 13614
27/09/2021 685.00p 696.00p 684.10p 685.00p 19632
24/09/2021 670.00p 696.00p 670.00p 685.00p 9209
23/09/2021 670.00p 689.59p 668.85p 670.00p 1122
22/09/2021 670.00p 689.60p 650.00p 670.00p 15499
21/09/2021 670.00p 679.00p 650.00p 670.00p 7508
20/09/2021 685.00p 687.00p 667.00p 670.00p 33207
17/09/2021 685.00p 700.00p 681.11p 685.00p 19759
16/09/2021 685.00p 700.00p 677.50p 685.00p 10794
15/09/2021 680.00p 700.00p 660.00p 685.00p 19860
14/09/2021 639.00p 700.00p 639.00p 680.00p 77763
13/09/2021 620.00p 628.00p 620.00p 620.00p 12913
10/09/2021 620.00p 628.00p 620.00p 620.00p 5696
09/09/2021 620.00p 628.00p 620.00p 620.00p 1621
08/09/2021 620.00p 628.00p 620.00p 620.00p 12522
07/09/2021 620.00p 628.00p 619.20p 620.00p 4481
06/09/2021 620.00p 628.00p 620.00p 620.00p 8865
03/09/2021 620.00p 628.00p 620.00p 620.00p 7662
02/09/2021 620.00p 628.00p 620.00p 620.00p 728
01/09/2021 620.00p 628.00p 620.00p 620.00p 13208
31/08/2021 615.00p 628.00p 606.00p 620.00p 5572
27/08/2021 615.00p 617.00p 612.00p 615.00p 3193
26/08/2021 615.00p 617.00p 612.00p 615.00p 6729
25/08/2021 620.00p 630.00p 600.00p 615.00p 3860
24/08/2021 620.00p 632.00p 605.00p 620.00p 4097
23/08/2021 620.00p 620.00p 620.00p 620.00p 768
20/08/2021 620.00p 633.00p 600.00p 620.00p 13642
19/08/2021 620.00p 634.00p 616.51p 620.00p 21330
18/08/2021 625.00p 636.00p 620.00p 620.00p 10827
17/08/2021 627.00p 628.50p 625.00p 625.00p 4172
16/08/2021 627.00p 629.40p 624.90p 627.00p 4182
13/08/2021 627.00p 628.20p 624.90p 627.00p 10484
12/08/2021 627.00p 629.50p 624.00p 627.00p 18198
11/08/2021 612.00p 639.80p 612.00p 627.00p 17172
10/08/2021 595.00p 618.00p 595.00p 612.00p 21029
09/08/2021 620.00p 620.00p 580.00p 595.00p 26584
06/08/2021 620.00p 620.00p 600.00p 620.00p 14617
05/08/2021 620.00p 622.00p 601.00p 620.00p 3972
04/08/2021 622.00p 622.00p 605.00p 622.00p 5983
03/08/2021 620.00p 624.00p 606.55p 622.00p 5415
02/08/2021 615.00p 625.00p 603.55p 620.00p 5353
30/07/2021 620.00p 622.00p 600.80p 615.00p 13739
29/07/2021 620.00p 620.00p 603.55p 620.00p 6891
28/07/2021 620.00p 622.00p 603.55p 620.00p 3148
27/07/2021 632.00p 632.99p 610.00p 620.00p 3888
26/07/2021 632.00p 636.50p 614.00p 632.00p 9045
23/07/2021 635.00p 644.60p 616.00p 632.00p 7526
22/07/2021 622.00p 648.00p 622.00p 635.00p 12847
21/07/2021 605.00p 630.00p 602.55p 622.00p 16347
20/07/2021 605.00p 610.00p 600.00p 605.00p 5982
19/07/2021 635.00p 637.25p 600.00p 605.00p 7677
16/07/2021 635.00p 644.03p 618.00p 635.00p 16252
15/07/2021 655.00p 661.00p 630.40p 640.00p 10163
14/07/2021 680.00p 683.00p 640.60p 655.00p 31075
13/07/2021 685.00p 694.48p 644.02p 657.00p 9293
12/07/2021 690.00p 704.00p 666.87p 685.00p 3623
09/07/2021 700.00p 702.00p 672.00p 690.00p 290827
08/07/2021 700.00p 708.43p 700.00p 700.00p 2574
07/07/2021 700.00p 707.00p 699.10p 700.00p 901
06/07/2021 700.00p 707.00p 691.00p 700.00p 27406
05/07/2021 700.00p 708.50p 699.00p 700.00p 7929
02/07/2021 700.00p 708.60p 700.00p 700.00p 2296
01/07/2021 700.00p 708.80p 700.00p 700.00p 3305
30/06/2021 700.00p 708.95p 700.00p 700.00p 3807
29/06/2021 700.00p 709.00p 700.00p 700.00p 2779
28/06/2021 700.00p 710.00p 700.00p 700.00p 10350
25/06/2021 700.00p 710.00p 700.00p 700.00p 1964
24/06/2021 700.00p 709.60p 700.00p 700.00p 1787
23/06/2021 700.00p 709.60p 700.00p 700.00p 4384
22/06/2021 700.00p 710.00p 700.00p 700.00p 4265
21/06/2021 700.00p 709.60p 700.00p 700.00p 3621
18/06/2021 700.00p 710.00p 700.00p 700.00p 3704
17/06/2021 700.00p 710.00p 700.00p 700.00p 3868
16/06/2021 700.00p 709.70p 700.00p 700.00p 3317
15/06/2021 700.00p 710.00p 700.00p 700.00p 7451
14/06/2021 700.00p 709.00p 700.00p 700.00p 9726
11/06/2021 700.00p 706.00p 700.00p 700.00p 16401
10/06/2021 700.00p 706.00p 700.00p 700.00p 5480
09/06/2021 700.00p 706.75p 699.00p 700.00p 4670
08/06/2021 690.00p 710.00p 690.00p 700.00p 25613
07/06/2021 690.00p 710.00p 670.80p 690.00p 15973
04/06/2021 685.00p 695.00p 680.25p 690.00p 6006
03/06/2021 680.00p 700.00p 676.75p 685.00p 5964
02/06/2021 680.00p 700.00p 671.50p 680.00p 1402
01/06/2021 680.00p 700.00p 668.00p 680.00p 22337
28/05/2021 680.00p 698.00p 667.60p 680.00p 7619
27/05/2021 677.00p 690.00p 667.51p 680.00p 12483
26/05/2021 677.00p 690.00p 661.11p 677.00p 13611
25/05/2021 680.00p 700.00p 661.11p 677.00p 36928
24/05/2021 660.00p 680.00p 660.00p 672.00p 14042
21/05/2021 640.00p 669.00p 640.00p 660.00p 9399
20/05/2021 615.00p 649.00p 615.00p 640.00p 22605
19/05/2021 615.00p 630.00p 607.50p 615.00p 5811
18/05/2021 615.00p 628.00p 605.00p 615.00p 1288
17/05/2021 615.00p 628.00p 602.00p 615.00p 5733
14/05/2021 615.00p 628.00p 602.00p 615.00p 578
13/05/2021 615.00p 628.00p 601.00p 615.00p 4773
12/05/2021 615.00p 628.00p 600.00p 615.00p 2159
11/05/2021 640.00p 640.00p 600.00p 615.00p 10238
10/05/2021 640.00p 654.00p 625.51p 640.00p 12287
07/05/2021 625.00p 656.00p 625.00p 640.00p 18082
06/05/2021 625.00p 640.00p 625.00p 625.00p 18254
05/05/2021 615.00p 639.00p 615.00p 625.00p 5533
04/05/2021 610.00p 630.00p 610.00p 615.00p 10582
30/04/2021 610.00p 620.00p 603.00p 615.00p 7032
29/04/2021 590.00p 620.00p 590.00p 610.00p 5644
28/04/2021 585.00p 610.00p 582.67p 590.00p 6285
27/04/2021 585.00p 595.00p 582.00p 585.00p 4016
26/04/2021 585.00p 595.00p 580.50p 585.00p 5394
23/04/2021 585.00p 589.00p 573.00p 585.00p 30084
22/04/2021 585.00p 595.00p 570.65p 585.00p 8089
21/04/2021 585.00p 587.48p 570.00p 585.00p 1727
20/04/2021 585.00p 591.81p 570.00p 585.00p 30454
19/04/2021 585.00p 594.34p 570.00p 585.00p 16826
16/04/2021 585.00p 600.00p 570.60p 585.00p 3576
15/04/2021 585.00p 599.40p 576.00p 585.00p 4576
14/04/2021 590.00p 599.00p 574.00p 585.00p 9774
13/04/2021 590.00p 599.00p 577.00p 590.00p 501
12/04/2021 590.00p 599.00p 576.00p 590.00p 463
09/04/2021 590.00p 600.00p 580.80p 590.00p 3711
08/04/2021 555.00p 600.00p 548.25p 590.00p 7539
07/04/2021 555.00p 564.00p 540.00p 555.00p 6501
06/04/2021 545.00p 570.00p 530.00p 555.00p 12648
01/04/2021 555.00p 558.10p 530.00p 545.00p 17032
31/03/2021 562.50p 569.40p 541.10p 555.00p 16285
30/03/2021 610.00p 610.00p 555.25p 562.50p 12582
29/03/2021 610.00p 630.00p 595.55p 610.00p 13266
26/03/2021 610.00p 627.60p 595.00p 610.00p 9330
25/03/2021 632.50p 642.90p 599.00p 610.00p 27971
24/03/2021 632.50p 644.00p 620.25p 632.50p 10119
23/03/2021 630.00p 649.00p 620.00p 632.50p 41109
22/03/2021 582.50p 650.00p 582.50p 630.00p 23504
19/03/2021 575.00p 599.30p 569.60p 582.50p 16194
18/03/2021 575.00p 589.40p 560.30p 575.00p 15099
17/03/2021 572.50p 590.00p 555.00p 572.50p 12464
16/03/2021 572.50p 574.00p 555.00p 572.50p 5616
15/03/2021 580.00p 580.00p 555.00p 572.50p 43032
12/03/2021 580.00p 590.00p 570.40p 580.00p 2155
11/03/2021 595.00p 595.00p 580.00p 580.00p 7275
10/03/2021 607.50p 614.25p 585.00p 595.00p 2059
09/03/2021 595.00p 614.75p 586.00p 607.50p 6595
08/03/2021 595.00p 610.00p 586.00p 595.00p 880
05/03/2021 595.00p 610.00p 585.00p 595.00p 7031
04/03/2021 595.00p 610.00p 590.00p 595.00p 3893
03/03/2021 577.50p 596.00p 575.00p 595.00p 6530
02/03/2021 577.50p 584.25p 570.00p 577.50p 3210
01/03/2021 587.50p 587.50p 575.00p 577.50p 4285
26/02/2021 570.00p 585.00p 550.00p 585.00p 57738
25/02/2021 555.00p 589.00p 555.00p 570.00p 9143
24/02/2021 555.00p 555.00p 551.80p 555.00p 4864
23/02/2021 555.00p 560.00p 551.80p 555.00p 4312
22/02/2021 572.50p 581.25p 550.00p 555.00p 13663
19/02/2021 572.50p 581.25p 556.84p 572.50p 2229
18/02/2021 585.00p 599.40p 556.84p 572.50p 6388
17/02/2021 570.00p 600.00p 570.00p 585.00p 4798
16/02/2021 552.50p 580.00p 535.00p 570.00p 12451
15/02/2021 552.50p 570.00p 547.50p 552.50p 3870
12/02/2021 552.50p 568.90p 547.50p 552.50p 56342
11/02/2021 552.50p 568.90p 545.00p 552.50p 4848
10/02/2021 552.50p 568.00p 535.70p 552.50p 154778
09/02/2021 552.50p 569.30p 546.51p 552.50p 1805
08/02/2021 552.50p 570.00p 535.00p 552.50p 3862
05/02/2021 552.50p 570.00p 543.66p 552.50p 3740
04/02/2021 535.00p 560.00p 520.00p 552.50p 8851
03/02/2021 535.00p 548.50p 520.30p 535.00p 3418
02/02/2021 540.00p 550.00p 522.27p 535.00p 4753
01/02/2021 540.00p 546.25p 530.80p 540.00p 29128
29/01/2021 555.00p 555.00p 531.13p 540.00p 3898
28/01/2021 582.50p 587.38p 540.00p 555.00p 3113
27/01/2021 582.50p 589.70p 582.50p 582.50p 1004
26/01/2021 582.50p 587.50p 575.00p 582.50p 3281
25/01/2021 582.50p 587.50p 575.75p 582.50p 4817
22/01/2021 582.50p 590.00p 575.75p 582.50p 2657
21/01/2021 600.00p 606.90p 575.75p 582.50p 7742
20/01/2021 600.00p 606.90p 593.55p 600.00p 4510
19/01/2021 587.50p 607.49p 581.60p 600.00p 5820
18/01/2021 557.50p 595.00p 500.00p 587.50p 32211
15/01/2021 562.50p 575.00p 540.70p 557.50p 15602
14/01/2021 530.00p 570.00p 530.00p 562.50p 36423
13/01/2021 500.00p 507.75p 498.00p 500.00p 8168
12/01/2021 500.00p 508.85p 497.15p 500.00p 3947
11/01/2021 500.00p 508.85p 497.00p 500.00p 2814
08/01/2021 500.00p 509.60p 497.00p 500.00p 5505
07/01/2021 500.00p 510.00p 497.25p 500.00p 11120
06/01/2021 500.00p 508.00p 497.00p 500.00p 2503
05/01/2021 500.00p 509.90p 498.00p 500.00p 4599
04/01/2021 500.00p 510.00p 497.00p 500.00p 4892
01/01/2021 505.00p 520.00p 495.00p 500.00p 5311
31/12/2020 505.00p 520.00p 495.00p 500.00p 5311
30/12/2020 480.00p 510.00p 480.00p 505.00p 25364
29/12/2020 480.00p 490.00p 472.00p 480.00p 2287
28/12/2020 480.00p 490.00p 474.80p 480.00p 2771
25/12/2020 480.00p 490.00p 474.80p 480.00p 2771
24/12/2020 480.00p 490.00p 474.80p 480.00p 2771
23/12/2020 480.00p 490.00p 472.60p 480.00p 1564
22/12/2020 480.00p 490.00p 471.10p 480.00p 4815
21/12/2020 480.00p 490.00p 471.10p 480.00p 703
18/12/2020 475.00p 490.00p 467.20p 480.00p 5310
17/12/2020 475.00p 489.40p 463.00p 475.00p 4953

*Close Price adjusted for both dividends and splits