Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
12/07/2022 410.00p 416.80p 410.00p 410.00p 221
11/07/2022 410.00p 418.80p 408.55p 410.00p 3427
08/07/2022 410.00p 419.00p 408.55p 410.00p 5404
07/07/2022 410.00p 419.60p 408.00p 410.00p 5128
06/07/2022 410.00p 415.80p 410.00p 410.00p 1125
05/07/2022 410.00p 415.80p 403.00p 410.00p 813
04/07/2022 410.00p 415.80p 403.00p 410.00p 3590
01/07/2022 410.00p 418.00p 406.60p 418.00p 2886
30/06/2022 410.00p 418.00p 410.00p 410.00p 873
29/06/2022 410.00p 418.00p 401.00p 410.00p 959
28/06/2022 410.00p 416.00p 410.00p 410.00p 198371
27/06/2022 410.00p 413.25p 400.00p 410.00p 2351
24/06/2022 410.00p 415.00p 400.00p 410.00p 9609
23/06/2022 420.00p 420.00p 408.00p 410.00p 5614
22/06/2022 420.00p 428.75p 410.00p 420.00p 10721
21/06/2022 410.00p 425.00p 403.00p 420.00p 13499
20/06/2022 410.00p 419.00p 400.40p 410.00p 4369
17/06/2022 407.50p 420.00p 399.55p 407.50p 3905
16/06/2022 402.50p 414.50p 393.75p 407.50p 855
15/06/2022 402.50p 412.46p 390.50p 402.50p 16742
14/06/2022 405.00p 405.40p 390.00p 402.50p 23566
13/06/2022 400.00p 405.00p 395.00p 405.00p 3060
10/06/2022 397.50p 403.50p 390.30p 400.00p 3022
09/06/2022 395.00p 403.50p 390.00p 397.50p 4700
08/06/2022 415.00p 415.00p 390.00p 392.50p 19528
07/06/2022 420.00p 424.89p 410.00p 420.00p 3956
06/06/2022 430.00p 430.00p 413.51p 420.00p 2537
03/06/2022 435.00p 435.00p 420.00p 430.00p 5930
02/06/2022 435.00p 435.00p 420.00p 430.00p 5930
01/06/2022 435.00p 435.00p 420.00p 430.00p 5930
31/05/2022 425.00p 449.80p 425.00p 435.00p 17320
30/05/2022 425.00p 425.00p 423.00p 425.00p 3474
27/05/2022 430.00p 430.00p 420.00p 425.00p 2230
26/05/2022 435.00p 435.00p 420.00p 430.00p 1838
25/05/2022 435.00p 435.00p 430.00p 435.00p 9577
24/05/2022 440.00p 440.00p 420.00p 435.00p 7296
23/05/2022 450.00p 450.00p 426.00p 440.00p 9582
20/05/2022 435.00p 448.27p 431.00p 445.00p 24164
19/05/2022 475.00p 475.00p 431.00p 435.00p 5546
18/05/2022 475.00p 478.80p 464.00p 475.00p 669
17/05/2022 475.00p 480.10p 464.00p 475.00p 5465
16/05/2022 475.00p 483.30p 463.55p 475.00p 7075
13/05/2022 465.00p 483.40p 462.00p 475.00p 8642
12/05/2022 460.00p 469.68p 453.50p 465.00p 8520
11/05/2022 470.00p 470.00p 452.00p 460.00p 112776
10/05/2022 472.00p 472.00p 460.00p 470.00p 8044
09/05/2022 475.00p 475.00p 460.00p 472.00p 8441
06/05/2022 485.00p 490.00p 460.00p 475.00p 14152
05/05/2022 535.00p 535.00p 480.00p 490.00p 30614
04/05/2022 545.00p 545.00p 530.00p 535.00p 14107
03/05/2022 560.00p 560.00p 541.10p 545.00p 8230
02/05/2022 565.00p 568.00p 551.00p 560.00p 8269
29/04/2022 565.00p 568.00p 551.00p 560.00p 8269
28/04/2022 570.00p 574.54p 550.00p 565.00p 18419
27/04/2022 570.00p 576.26p 563.55p 570.00p 3521
26/04/2022 570.00p 576.49p 563.13p 570.00p 2164
25/04/2022 570.00p 572.40p 562.20p 570.00p 2177
22/04/2022 575.00p 578.00p 561.00p 570.00p 7206
21/04/2022 565.00p 582.60p 560.80p 575.00p 2501
20/04/2022 570.00p 576.75p 561.00p 570.00p 5954
19/04/2022 570.00p 576.00p 561.00p 570.00p 1596
18/04/2022 570.00p 570.00p 560.00p 570.00p 3580
15/04/2022 570.00p 570.00p 560.00p 570.00p 3580
14/04/2022 570.00p 570.00p 560.00p 570.00p 3580
13/04/2022 570.00p 577.00p 563.00p 570.00p 2356
12/04/2022 570.00p 572.00p 562.00p 570.00p 1445
11/04/2022 570.00p 573.00p 570.00p 570.00p 2371
08/04/2022 570.00p 570.00p 560.00p 570.00p 196
07/04/2022 570.00p 577.00p 560.00p 570.00p 8152
06/04/2022 570.00p 575.33p 560.00p 570.00p 1670
05/04/2022 565.00p 574.77p 550.00p 570.00p 8835
04/04/2022 605.00p 610.00p 552.00p 565.00p 17296
01/04/2022 610.00p 610.00p 590.00p 610.00p 8480
31/03/2022 610.00p 610.00p 600.00p 610.00p 2843
30/03/2022 610.00p 610.00p 590.00p 610.00p 9100
29/03/2022 610.00p 610.00p 596.30p 610.00p 11211
28/03/2022 610.00p 610.00p 598.00p 610.00p 7036
25/03/2022 610.00p 610.00p 590.00p 610.00p 25340
24/03/2022 610.00p 610.00p 590.00p 610.00p 4921
23/03/2022 610.00p 610.00p 596.51p 610.00p 16303
22/03/2022 610.00p 626.00p 590.00p 610.00p 7485
21/03/2022 620.00p 620.00p 590.00p 610.00p 12680
18/03/2022 620.00p 620.00p 600.00p 620.00p 17048
17/03/2022 635.00p 647.00p 600.00p 620.00p 19166
16/03/2022 565.00p 620.00p 565.00p 610.00p 25116
15/03/2022 565.00p 572.50p 550.00p 565.00p 4483
14/03/2022 550.00p 574.00p 540.00p 565.00p 26620
11/03/2022 555.00p 559.50p 540.00p 550.00p 21568
10/03/2022 565.00p 565.00p 543.40p 555.00p 12474
09/03/2022 570.00p 579.60p 560.00p 565.00p 8384
08/03/2022 552.00p 573.00p 552.00p 570.00p 11538
07/03/2022 552.00p 554.40p 544.32p 552.00p 12046
04/03/2022 545.00p 555.00p 540.00p 552.00p 11559
03/03/2022 537.00p 550.00p 532.00p 540.00p 8244
02/03/2022 545.00p 555.00p 520.00p 537.00p 25310
01/03/2022 560.00p 560.00p 532.00p 532.00p 7452
28/02/2022 585.00p 587.40p 550.00p 560.00p 11275
25/02/2022 575.00p 595.00p 570.50p 585.00p 16664
24/02/2022 625.00p 625.00p 552.60p 570.00p 33549
23/02/2022 640.00p 644.00p 632.00p 640.00p 6741
22/02/2022 645.00p 645.00p 631.25p 640.00p 12415
21/02/2022 645.00p 645.00p 640.00p 645.00p 6381
18/02/2022 655.00p 655.00p 642.20p 645.00p 8956
17/02/2022 660.00p 660.00p 650.00p 655.00p 2882
16/02/2022 660.00p 660.00p 650.00p 660.00p 6463
15/02/2022 660.00p 660.00p 650.40p 660.00p 3131
14/02/2022 660.00p 660.00p 650.00p 660.00p 6074
11/02/2022 660.00p 662.00p 650.00p 660.00p 9371
10/02/2022 660.00p 667.75p 653.00p 660.00p 15110
09/02/2022 675.00p 675.00p 651.00p 660.00p 8904
08/02/2022 680.00p 680.00p 670.00p 675.00p 2628
07/02/2022 680.00p 685.00p 670.00p 680.00p 5201
04/02/2022 680.00p 682.00p 670.00p 680.00p 10244
03/02/2022 690.00p 690.00p 672.00p 680.00p 10238
02/02/2022 680.00p 690.00p 680.00p 690.00p 5515
01/02/2022 675.00p 687.50p 664.00p 675.00p 10675
31/01/2022 670.00p 682.50p 663.15p 675.00p 7934
28/01/2022 685.00p 693.80p 670.00p 670.00p 4079
27/01/2022 685.00p 695.00p 670.00p 685.00p 5630
26/01/2022 675.00p 688.50p 660.00p 685.00p 4736
25/01/2022 670.00p 695.00p 661.00p 675.00p 8373
24/01/2022 710.00p 710.00p 652.00p 665.00p 15997
21/01/2022 710.00p 713.00p 706.00p 710.00p 4994
20/01/2022 710.00p 718.00p 707.50p 710.00p 10386
19/01/2022 710.00p 715.50p 700.00p 710.00p 6614
18/01/2022 710.00p 718.00p 700.00p 710.00p 5445
17/01/2022 710.00p 720.00p 706.00p 710.00p 10084
14/01/2022 705.00p 720.00p 700.00p 710.00p 37911
13/01/2022 700.00p 714.00p 686.00p 705.00p 19244
12/01/2022 645.00p 710.00p 645.00p 700.00p 53488
10/01/2022 620.00p 623.50p 601.20p 620.00p 6399
07/01/2022 620.00p 625.00p 607.50p 620.00p 3791
06/01/2022 620.00p 625.00p 608.00p 620.00p 5351
05/01/2022 620.00p 627.00p 617.51p 620.00p 2968
04/01/2022 620.00p 629.00p 615.55p 620.00p 6799
31/12/2021 620.00p 629.00p 616.33p 620.00p 3571
30/12/2021 620.00p 629.00p 615.55p 620.00p 5706
29/12/2021 620.00p 629.00p 614.70p 620.00p 15199
24/12/2021 620.00p 620.00p 620.00p 620.00p 0
23/12/2021 620.00p 626.00p 608.75p 620.00p 20420
22/12/2021 625.00p 626.00p 600.00p 620.00p 12079
21/12/2021 640.00p 640.00p 610.00p 625.00p 8647
20/12/2021 660.00p 660.00p 630.00p 640.00p 7971
17/12/2021 665.00p 672.00p 650.00p 660.00p 2941
16/12/2021 680.00p 680.00p 650.00p 665.00p 10709
15/12/2021 680.00p 697.00p 668.55p 680.00p 4282
14/12/2021 680.00p 698.00p 665.00p 680.00p 8297
13/12/2021 680.00p 700.00p 680.00p 680.00p 7265
10/12/2021 680.00p 700.00p 680.00p 680.00p 10491
09/12/2021 680.00p 699.20p 676.00p 680.00p 5378
08/12/2021 680.00p 700.00p 673.00p 680.00p 13688
07/12/2021 680.00p 698.75p 669.61p 680.00p 6418
06/12/2021 680.00p 694.00p 669.61p 680.00p 1070
03/12/2021 680.00p 695.00p 669.47p 680.00p 6234
02/12/2021 680.00p 695.00p 669.02p 680.00p 6128
01/12/2021 680.00p 694.99p 668.55p 680.00p 2018
30/11/2021 680.00p 696.00p 666.00p 680.00p 10972
29/11/2021 680.00p 685.70p 660.00p 680.00p 7457
26/11/2021 680.00p 690.00p 660.00p 680.00p 22894
25/11/2021 690.00p 696.00p 690.00p 690.00p 6196
24/11/2021 690.00p 690.00p 690.00p 690.00p 3144
23/11/2021 690.00p 696.00p 690.00p 690.00p 9081
22/11/2021 685.00p 696.00p 684.00p 690.00p 14294
19/11/2021 685.00p 689.80p 682.73p 685.00p 3714
18/11/2021 685.00p 689.80p 681.58p 685.00p 5009
17/11/2021 685.00p 686.80p 682.50p 685.00p 747
16/11/2021 685.00p 685.00p 680.00p 685.00p 8449
15/11/2021 685.00p 686.80p 682.50p 685.00p 6740
12/11/2021 685.00p 688.50p 680.00p 685.00p 9775
11/11/2021 685.00p 690.00p 682.00p 685.00p 28546
10/11/2021 680.00p 686.70p 680.00p 680.00p 5901
09/11/2021 680.00p 686.75p 675.00p 680.00p 6255
08/11/2021 680.00p 686.99p 680.00p 680.00p 2477
05/11/2021 680.00p 686.99p 680.00p 680.00p 718
04/11/2021 680.00p 686.99p 675.00p 680.00p 7688
03/11/2021 680.00p 686.99p 673.00p 680.00p 9103
02/11/2021 680.00p 686.99p 662.00p 662.00p 3558

*Close Price adjusted for both dividends and splits