Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/07/2024 215.00p 226.10p 215.00p 222.50p 34190
25/07/2024 229.50p 230.92p 210.75p 215.00p 31282
24/07/2024 235.00p 235.00p 229.50p 229.50p 16289
23/07/2024 237.50p 237.50p 233.00p 235.00p 7761
22/07/2024 237.50p 240.00p 232.89p 237.50p 7256
19/07/2024 237.50p 238.50p 231.50p 237.50p 4835
18/07/2024 215.00p 240.00p 215.00p 235.00p 69225
17/07/2024 217.50p 218.47p 206.55p 210.00p 24314
16/07/2024 217.50p 217.50p 210.00p 217.50p 5687
15/07/2024 217.50p 217.50p 210.00p 217.50p 3995
12/07/2024 217.50p 217.50p 210.92p 217.50p 4446
11/07/2024 217.50p 218.48p 210.15p 217.50p 2925
10/07/2024 217.50p 218.89p 211.50p 217.50p 3733
09/07/2024 217.50p 219.80p 213.55p 217.50p 13210
08/07/2024 220.00p 225.00p 210.00p 217.50p 10575
05/07/2024 220.00p 225.00p 216.25p 220.00p 18112
04/07/2024 227.50p 227.50p 220.00p 220.00p 4375
03/07/2024 227.50p 234.85p 221.13p 227.50p 7130
02/07/2024 227.50p 227.50p 222.25p 227.50p 382
01/07/2024 227.50p 227.50p 222.25p 227.50p 3306
28/06/2024 227.50p 227.50p 222.00p 227.50p 12352
27/06/2024 230.00p 230.00p 223.00p 227.50p 6021
26/06/2024 230.00p 230.00p 225.10p 230.00p 7419
25/06/2024 230.00p 230.00p 225.55p 230.00p 7500
24/06/2024 230.00p 230.00p 228.28p 230.00p 16770
21/06/2024 230.00p 230.00p 225.04p 230.00p 3260
20/06/2024 232.50p 230.00p 226.67p 230.00p 0
19/06/2024 230.00p 230.00p 226.30p 230.00p 541
18/06/2024 230.00p 230.00p 226.30p 230.00p 3661
17/06/2024 230.00p 230.00p 226.00p 230.00p 16373
14/06/2024 230.00p 230.00p 226.00p 230.00p 4365
13/06/2024 230.00p 230.00p 230.00p 230.00p 55526
12/06/2024 230.00p 230.00p 227.95p 230.00p 1709
11/06/2024 230.00p 235.00p 225.52p 230.00p 34621
10/06/2024 230.00p 230.00p 228.00p 230.00p 29
07/06/2024 232.50p 232.50p 225.00p 230.00p 21916
06/06/2024 235.00p 235.00p 230.00p 232.50p 5553
05/06/2024 235.00p 235.00p 230.30p 235.00p 4090
04/06/2024 235.00p 235.00p 230.10p 235.00p 6452
03/06/2024 235.00p 235.00p 230.10p 235.00p 1579
31/05/2024 235.00p 235.00p 230.75p 235.00p 2377
30/05/2024 235.00p 235.90p 234.00p 235.00p 1883
29/05/2024 235.00p 235.00p 232.03p 235.00p 983
28/05/2024 235.00p 235.90p 233.12p 235.00p 22747
24/05/2024 235.00p 236.23p 235.00p 235.00p 435
23/05/2024 237.50p 237.50p 230.00p 235.00p 17412
22/05/2024 237.50p 244.90p 232.09p 237.50p 9072
21/05/2024 240.00p 243.00p 234.60p 237.50p 30952
20/05/2024 240.00p 243.50p 235.00p 240.00p 18101
17/05/2024 245.00p 245.00p 236.67p 240.00p 10165
16/05/2024 250.00p 250.00p 240.48p 245.00p 8343
15/05/2024 250.00p 250.00p 245.20p 250.00p 1528
14/05/2024 250.00p 250.00p 245.20p 250.00p 4893
13/05/2024 250.00p 250.00p 245.00p 250.00p 8639
10/05/2024 253.00p 253.00p 245.00p 250.00p 8693
09/05/2024 253.00p 253.80p 248.27p 253.00p 4669
08/05/2024 257.50p 262.75p 248.27p 253.00p 22316
07/05/2024 257.50p 265.00p 257.50p 257.50p 7264
03/05/2024 257.50p 257.50p 254.35p 257.50p 944
02/05/2024 260.00p 260.00p 257.50p 257.50p 4310
01/05/2024 262.50p 263.50p 259.34p 260.00p 1651
30/04/2024 267.00p 269.00p 261.50p 262.50p 12253
29/04/2024 257.50p 269.90p 257.50p 267.00p 12265
26/04/2024 257.00p 265.00p 250.00p 257.50p 22728
25/04/2024 255.00p 258.25p 250.00p 255.00p 12525
24/04/2024 242.50p 255.00p 235.00p 255.00p 31655
23/04/2024 228.00p 245.50p 228.00p 242.50p 16644
22/04/2024 228.00p 236.00p 220.00p 228.00p 12583
19/04/2024 228.00p 235.93p 228.00p 228.00p 1019
18/04/2024 228.00p 233.00p 226.66p 228.00p 5421
17/04/2024 228.00p 236.00p 220.00p 228.00p 20359
16/04/2024 228.00p 231.25p 224.10p 228.00p 2234
15/04/2024 228.00p 233.76p 223.55p 228.00p 9712
12/04/2024 228.00p 233.00p 222.23p 228.00p 18236
11/04/2024 228.00p 230.00p 221.71p 228.00p 3734
10/04/2024 223.00p 228.00p 221.00p 228.00p 17784
09/04/2024 223.00p 223.00p 216.55p 223.00p 44201
08/04/2024 222.00p 227.91p 218.00p 223.00p 17278
05/04/2024 219.00p 224.78p 214.75p 222.00p 23884
04/04/2024 225.00p 225.50p 214.00p 219.00p 29828
03/04/2024 229.50p 235.00p 224.00p 227.00p 75312
02/04/2024 240.00p 240.00p 225.44p 229.50p 20128
28/03/2024 244.00p 245.00p 230.34p 240.00p 67610
27/03/2024 244.00p 248.62p 244.00p 244.00p 2835
26/03/2024 257.00p 257.00p 243.17p 244.00p 77073
25/03/2024 261.00p 268.89p 261.00p 265.00p 14222
22/03/2024 258.00p 268.50p 250.00p 261.00p 21358
21/03/2024 252.00p 260.00p 250.22p 258.00p 18287
20/03/2024 256.00p 256.00p 252.00p 252.00p 7271
19/03/2024 256.00p 257.60p 247.50p 252.00p 22052
18/03/2024 240.00p 261.90p 240.00p 256.00p 29681
15/03/2024 242.00p 248.00p 236.00p 240.00p 12214
14/03/2024 247.00p 248.97p 236.00p 242.00p 16205
13/03/2024 247.00p 250.00p 247.00p 247.00p 14202
12/03/2024 247.00p 250.00p 247.00p 247.00p 10333
11/03/2024 241.00p 249.50p 236.55p 247.00p 50917
08/03/2024 222.00p 245.50p 221.48p 241.00p 38695
07/03/2024 222.00p 223.60p 215.10p 222.00p 9233
06/03/2024 222.00p 222.73p 215.60p 222.00p 7450
05/03/2024 225.00p 225.00p 220.00p 222.00p 41702
04/03/2024 225.00p 227.00p 221.22p 225.00p 6679
01/03/2024 228.00p 239.00p 225.00p 225.00p 54521
29/02/2024 215.00p 230.00p 215.00p 228.00p 33940
28/02/2024 215.00p 220.00p 215.00p 215.00p 8498
27/02/2024 215.00p 218.77p 213.26p 215.00p 5830
26/02/2024 215.00p 217.78p 212.00p 215.00p 3429
23/02/2024 215.00p 218.50p 211.20p 215.00p 12367
22/02/2024 204.00p 216.00p 200.17p 213.00p 20234
21/02/2024 209.00p 209.49p 203.00p 204.00p 9825
20/02/2024 209.00p 209.80p 206.67p 209.00p 1990
19/02/2024 209.00p 210.00p 206.55p 209.00p 6966
16/02/2024 209.00p 211.00p 209.00p 209.00p 1687
15/02/2024 209.00p 212.00p 206.40p 209.00p 1633
14/02/2024 213.00p 215.99p 203.10p 212.00p 25114
13/02/2024 216.00p 216.00p 210.25p 214.00p 12996
12/02/2024 216.00p 217.00p 214.00p 216.00p 11245
09/02/2024 216.00p 217.80p 216.00p 216.00p 962
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

*Close Price adjusted for both dividends and splits