Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/10/2022 315.00p 315.70p 315.00p 315.00p 800
25/10/2022 315.00p 316.00p 306.00p 315.00p 4698
24/10/2022 315.00p 318.89p 305.50p 315.00p 5427
21/10/2022 315.00p 320.00p 306.05p 315.00p 7904
20/10/2022 315.00p 316.43p 315.00p 315.00p 0
19/10/2022 315.00p 320.80p 308.55p 315.00p 7806
18/10/2022 315.00p 321.00p 308.73p 315.00p 1744
17/10/2022 315.00p 322.00p 306.05p 315.00p 74773
14/10/2022 330.00p 330.00p 305.00p 315.00p 20400
13/10/2022 330.00p 330.00p 321.00p 330.00p 2832
12/10/2022 332.50p 332.50p 320.00p 330.00p 152500
11/10/2022 332.50p 334.75p 325.00p 332.50p 2415
10/10/2022 332.50p 332.50p 328.75p 332.50p 1450
07/10/2022 330.00p 334.00p 325.20p 332.50p 3524
06/10/2022 330.00p 337.49p 330.00p 330.00p 1912
05/10/2022 330.00p 337.49p 325.55p 330.00p 1547
04/10/2022 325.00p 330.00p 325.00p 330.00p 4036
03/10/2022 325.00p 325.00p 323.30p 325.00p 5
30/09/2022 325.00p 326.00p 321.63p 325.00p 7404
29/09/2022 330.00p 330.00p 320.00p 325.00p 11584
28/09/2022 332.50p 336.00p 320.00p 330.00p 40282
27/09/2022 332.50p 336.49p 331.10p 332.50p 5740
26/09/2022 332.50p 337.00p 331.00p 332.50p 21690
23/09/2022 332.50p 338.00p 330.80p 332.50p 2403
22/09/2022 350.00p 350.00p 326.00p 332.50p 5098
21/09/2022 330.00p 358.00p 327.10p 350.00p 12197
20/09/2022 330.00p 340.00p 320.00p 330.00p 37727
19/09/2022 332.50p 333.00p 323.90p 330.00p 23790
16/09/2022 332.50p 333.00p 323.90p 330.00p 23790
15/09/2022 357.50p 361.10p 325.00p 332.50p 27070
14/09/2022 377.50p 377.50p 345.00p 354.00p 37132
13/09/2022 350.00p 384.25p 350.00p 380.00p 17756
12/09/2022 345.00p 370.00p 345.00p 350.00p 4952
09/09/2022 330.00p 348.50p 330.00p 345.00p 18468
08/09/2022 327.50p 337.49p 310.00p 330.00p 18764
07/09/2022 342.50p 350.00p 321.11p 327.50p 9987
06/09/2022 340.00p 350.00p 335.55p 342.50p 17701
05/09/2022 332.50p 345.00p 332.50p 340.00p 20662
02/09/2022 350.00p 350.00p 320.00p 340.00p 28238
01/09/2022 375.00p 375.00p 345.00p 350.00p 19443
31/08/2022 375.00p 377.00p 370.20p 375.00p 2413
30/08/2022 392.50p 392.50p 370.00p 375.00p 7611
29/08/2022 392.50p 397.85p 387.36p 392.50p 1957
26/08/2022 392.50p 397.85p 387.36p 392.50p 1957
25/08/2022 392.50p 395.00p 389.00p 392.50p 1437
24/08/2022 390.00p 398.50p 388.50p 392.50p 13349
23/08/2022 395.00p 395.00p 381.11p 390.00p 2200
22/08/2022 395.00p 397.50p 390.20p 395.00p 46094
19/08/2022 405.00p 405.00p 390.00p 395.00p 13938
18/08/2022 405.00p 405.34p 395.00p 405.00p 4398
17/08/2022 405.00p 406.82p 395.40p 405.00p 9225
16/08/2022 407.50p 409.89p 391.00p 407.50p 13287
15/08/2022 407.50p 417.00p 395.50p 407.50p 15457
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

*Close Price adjusted for both dividends and splits