Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
11/12/2024 205.00p 206.77p 205.00p 205.00p 1298
10/12/2024 207.50p 208.50p 205.00p 205.00p 5024
09/12/2024 207.50p 209.20p 205.50p 207.50p 11770
06/12/2024 207.50p 209.40p 205.25p 207.50p 3725
05/12/2024 210.00p 213.00p 206.20p 207.50p 5152
04/12/2024 210.00p 215.00p 206.55p 210.00p 1391
03/12/2024 212.50p 213.80p 207.10p 210.00p 3719
02/12/2024 217.50p 219.20p 211.55p 212.50p 19276
29/11/2024 217.50p 219.25p 215.30p 217.50p 4757
28/11/2024 217.50p 217.90p 217.49p 217.50p 7011
27/11/2024 217.50p 217.50p 215.00p 217.50p 15106
26/11/2024 220.00p 220.00p 215.00p 217.50p 54289
25/11/2024 220.50p 220.50p 215.24p 220.00p 2080
22/11/2024 220.50p 220.50p 216.57p 220.50p 1137
21/11/2024 223.00p 223.00p 215.75p 220.50p 11705
20/11/2024 225.00p 225.00p 220.30p 223.00p 7488
19/11/2024 225.00p 235.00p 220.00p 225.00p 29414
18/11/2024 225.00p 225.80p 220.00p 225.00p 18010
15/11/2024 225.00p 226.07p 220.51p 225.00p 2475
14/11/2024 225.00p 225.80p 220.39p 225.00p 10440
13/11/2024 222.50p 226.07p 221.55p 225.00p 7212
12/11/2024 222.50p 226.10p 222.50p 222.50p 1389
11/11/2024 222.50p 226.28p 220.39p 222.50p 1249
08/11/2024 222.50p 226.80p 220.00p 222.50p 14013
07/11/2024 222.50p 227.75p 219.95p 222.50p 6161
06/11/2024 222.50p 224.50p 217.78p 222.50p 1022
05/11/2024 222.50p 224.00p 217.50p 222.50p 19313
04/11/2024 222.50p 222.50p 217.50p 222.50p 2925
01/11/2024 222.50p 222.50p 221.70p 222.50p 2500
31/10/2024 222.50p 227.75p 217.25p 222.50p 5448
30/10/2024 215.00p 225.00p 215.00p 222.50p 15553
29/10/2024 215.00p 216.30p 211.55p 215.00p 10638
28/10/2024 215.00p 216.30p 211.00p 215.00p 5871
25/10/2024 215.00p 215.00p 210.30p 215.00p 37739
24/10/2024 215.00p 215.95p 215.00p 215.00p 1
23/10/2024 218.50p 218.50p 210.00p 215.00p 8752
22/10/2024 218.50p 221.00p 211.50p 218.50p 30020
21/10/2024 219.00p 222.00p 217.68p 218.50p 4898
18/10/2024 219.00p 221.70p 217.88p 219.00p 21937
17/10/2024 219.00p 220.62p 216.86p 219.00p 2572
16/10/2024 219.00p 222.00p 216.55p 219.00p 41207
15/10/2024 223.00p 223.00p 217.12p 219.00p 11933
14/10/2024 223.00p 224.00p 216.00p 223.00p 33810
11/10/2024 223.00p 223.00p 217.10p 223.00p 3657
10/10/2024 223.00p 223.00p 213.00p 223.00p 74738
09/10/2024 223.00p 224.40p 216.33p 223.00p 10557
08/10/2024 223.00p 228.32p 218.60p 223.00p 7047
07/10/2024 223.00p 227.90p 217.28p 223.00p 2889
04/10/2024 223.00p 225.00p 216.33p 223.00p 14024
03/10/2024 220.50p 223.92p 216.33p 223.00p 9558
02/10/2024 217.50p 223.92p 216.00p 220.50p 15686
01/10/2024 222.50p 225.00p 216.00p 217.50p 12962
30/09/2024 225.00p 225.90p 215.10p 222.50p 28613
27/09/2024 225.00p 226.24p 216.51p 225.00p 57267
26/09/2024 225.00p 229.62p 220.00p 225.00p 9729
25/09/2024 225.00p 226.60p 222.50p 225.00p 2323
24/09/2024 225.00p 226.90p 222.50p 225.00p 6153
23/09/2024 225.00p 228.65p 222.80p 225.00p 1326
20/09/2024 222.50p 230.00p 222.50p 225.00p 65331
19/09/2024 222.50p 227.75p 217.00p 222.50p 8477
18/09/2024 222.50p 229.00p 222.50p 222.50p 7192
17/09/2024 222.50p 224.50p 217.55p 222.50p 1234
16/09/2024 225.00p 225.00p 220.00p 222.50p 52957
13/09/2024 227.50p 227.50p 223.35p 225.00p 3023
12/09/2024 227.50p 227.50p 223.22p 227.50p 2965
11/09/2024 230.00p 230.95p 223.00p 227.50p 12455
10/09/2024 230.00p 233.64p 228.40p 230.00p 77612
09/09/2024 230.00p 232.80p 226.10p 230.00p 33716
06/09/2024 232.50p 232.51p 229.50p 230.00p 78175
05/09/2024 232.50p 240.00p 227.50p 233.50p 50392
04/09/2024 225.00p 235.33p 225.00p 232.50p 16503
03/09/2024 225.00p 230.00p 222.36p 225.00p 6812
02/09/2024 215.00p 227.49p 215.00p 225.00p 32027
30/08/2024 215.00p 219.90p 215.00p 215.00p 525
29/08/2024 214.00p 215.00p 212.00p 215.00p 578
28/08/2024 214.00p 218.56p 208.00p 214.00p 14243
27/08/2024 214.00p 214.00p 212.00p 214.00p 562
23/08/2024 214.00p 218.56p 211.80p 214.00p 13751
22/08/2024 210.00p 215.00p 210.00p 211.50p 79424
21/08/2024 210.00p 214.80p 209.10p 210.00p 29016
20/08/2024 210.00p 213.98p 208.20p 210.00p 4256
19/08/2024 210.00p 213.42p 207.58p 210.00p 6976
16/08/2024 205.00p 218.00p 201.11p 210.00p 43115
15/08/2024 212.50p 212.50p 201.11p 205.00p 28651
14/08/2024 212.50p 212.50p 208.77p 212.50p 13304
13/08/2024 212.50p 217.00p 208.00p 212.50p 14987
12/08/2024 212.50p 225.00p 207.58p 212.50p 56792
09/08/2024 212.50p 218.20p 207.28p 212.50p 26369
08/08/2024 212.50p 212.50p 209.20p 212.50p 6399
07/08/2024 212.50p 213.00p 207.07p 212.50p 6007
06/08/2024 210.00p 213.50p 206.72p 212.50p 6079
05/08/2024 207.50p 212.00p 205.00p 210.00p 19111
02/08/2024 215.00p 215.00p 200.55p 210.00p 98035
01/08/2024 215.00p 215.00p 211.71p 215.00p 2326
31/07/2024 215.00p 218.70p 208.00p 215.00p 33986
30/07/2024 222.50p 222.50p 210.35p 215.00p 18591
29/07/2024 222.50p 222.50p 217.50p 222.50p 7412
26/07/2024 215.00p 226.10p 215.00p 222.50p 34190

*Close Price adjusted for both dividends and splits