Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
01/11/2021 680.00p 686.99p 680.00p 680.00p 10406
29/10/2021 680.00p 686.99p 680.00p 680.00p 5993
28/10/2021 680.00p 686.99p 680.00p 680.00p 5028
27/10/2021 680.00p 686.99p 680.00p 680.00p 8263
26/10/2021 680.00p 686.99p 680.00p 680.00p 6381
25/10/2021 680.00p 681.00p 680.00p 680.00p 1371
22/10/2021 660.00p 687.00p 660.00p 680.00p 7189
21/10/2021 660.00p 678.00p 655.00p 660.00p 5193
20/10/2021 650.00p 670.00p 641.11p 660.00p 6536
19/10/2021 650.00p 666.85p 638.55p 650.00p 2028
18/10/2021 645.00p 659.00p 636.00p 650.00p 11043
15/10/2021 645.00p 645.00p 630.00p 645.00p 4732
14/10/2021 645.00p 652.49p 636.00p 645.00p 1744
13/10/2021 645.00p 645.00p 634.50p 645.00p 883
12/10/2021 655.00p 657.49p 632.10p 645.00p 14603
11/10/2021 660.00p 660.00p 647.06p 660.00p 38605
08/10/2021 665.00p 665.00p 650.00p 660.00p 18629
07/10/2021 680.00p 684.49p 652.00p 665.00p 8006
06/10/2021 685.00p 692.48p 661.00p 680.00p 11158
05/10/2021 685.00p 693.65p 682.55p 685.00p 5190
04/10/2021 685.00p 696.00p 682.55p 685.00p 5732
01/10/2021 685.00p 693.77p 682.55p 685.00p 5806
30/09/2021 685.00p 693.77p 670.60p 685.00p 4212
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

*Close Price adjusted for both dividends and splits