Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/03/2021 577.50p 584.25p 570.00p 577.50p 3210
01/03/2021 587.50p 587.50p 575.00p 577.50p 4285
26/02/2021 570.00p 585.00p 550.00p 585.00p 57738
25/02/2021 555.00p 589.00p 555.00p 570.00p 9143
24/02/2021 555.00p 555.00p 551.80p 555.00p 4864
23/02/2021 555.00p 560.00p 551.80p 555.00p 4312
22/02/2021 572.50p 581.25p 550.00p 555.00p 13663
19/02/2021 572.50p 581.25p 556.84p 572.50p 2229
18/02/2021 585.00p 599.40p 556.84p 572.50p 6388
17/02/2021 570.00p 600.00p 570.00p 585.00p 4798
16/02/2021 552.50p 580.00p 535.00p 570.00p 12451
15/02/2021 552.50p 570.00p 547.50p 552.50p 3870
12/02/2021 552.50p 568.90p 547.50p 552.50p 56342
11/02/2021 552.50p 568.90p 545.00p 552.50p 4848
10/02/2021 552.50p 568.00p 535.70p 552.50p 154778
09/02/2021 552.50p 569.30p 546.51p 552.50p 1805
08/02/2021 552.50p 570.00p 535.00p 552.50p 3862
05/02/2021 552.50p 570.00p 543.66p 552.50p 3740
04/02/2021 535.00p 560.00p 520.00p 552.50p 8851
03/02/2021 535.00p 548.50p 520.30p 535.00p 3418
02/02/2021 540.00p 550.00p 522.27p 535.00p 4753
01/02/2021 540.00p 546.25p 530.80p 540.00p 29128
29/01/2021 555.00p 555.00p 531.13p 540.00p 3898
28/01/2021 582.50p 587.38p 540.00p 555.00p 3113
27/01/2021 582.50p 589.70p 582.50p 582.50p 1004
26/01/2021 582.50p 587.50p 575.00p 582.50p 3281
25/01/2021 582.50p 587.50p 575.75p 582.50p 4817
22/01/2021 582.50p 590.00p 575.75p 582.50p 2657
21/01/2021 600.00p 606.90p 575.75p 582.50p 7742
20/01/2021 600.00p 606.90p 593.55p 600.00p 4510
19/01/2021 587.50p 607.49p 581.60p 600.00p 5820
18/01/2021 557.50p 595.00p 500.00p 587.50p 32211
15/01/2021 562.50p 575.00p 540.70p 557.50p 15602
14/01/2021 530.00p 570.00p 530.00p 562.50p 36423
13/01/2021 500.00p 507.75p 498.00p 500.00p 8168
12/01/2021 500.00p 508.85p 497.15p 500.00p 3947
11/01/2021 500.00p 508.85p 497.00p 500.00p 2814
08/01/2021 500.00p 509.60p 497.00p 500.00p 5505
07/01/2021 500.00p 510.00p 497.25p 500.00p 11120
06/01/2021 500.00p 508.00p 497.00p 500.00p 2503
05/01/2021 500.00p 509.90p 498.00p 500.00p 4599
04/01/2021 500.00p 510.00p 497.00p 500.00p 4892
01/01/2021 505.00p 520.00p 495.00p 500.00p 5311
31/12/2020 505.00p 520.00p 495.00p 500.00p 5311
30/12/2020 480.00p 510.00p 480.00p 505.00p 25364
29/12/2020 480.00p 490.00p 472.00p 480.00p 2287
28/12/2020 480.00p 490.00p 474.80p 480.00p 2771
25/12/2020 480.00p 490.00p 474.80p 480.00p 2771
24/12/2020 480.00p 490.00p 474.80p 480.00p 2771
23/12/2020 480.00p 490.00p 472.60p 480.00p 1564
22/12/2020 480.00p 490.00p 471.10p 480.00p 4815
21/12/2020 480.00p 490.00p 471.10p 480.00p 703
18/12/2020 475.00p 490.00p 467.20p 480.00p 5310
17/12/2020 475.00p 489.40p 463.00p 475.00p 4953
16/12/2020 460.00p 490.00p 460.00p 475.00p 10046
15/12/2020 459.00p 470.00p 454.91p 460.00p 3867
14/12/2020 459.00p 460.00p 449.00p 459.00p 3544
11/12/2020 470.00p 470.00p 446.36p 459.00p 13801
10/12/2020 486.00p 488.00p 468.00p 470.00p 8024
09/12/2020 486.00p 495.00p 476.55p 486.00p 3692
08/12/2020 479.00p 490.00p 475.55p 486.00p 11735
07/12/2020 488.00p 488.00p 470.00p 479.00p 6135
04/12/2020 488.00p 497.00p 480.00p 488.00p 3514
03/12/2020 483.00p 488.00p 476.28p 488.00p 3682
02/12/2020 483.00p 490.00p 476.28p 483.00p 7162
01/12/2020 483.00p 485.00p 477.40p 483.00p 8631
30/11/2020 485.00p 488.00p 480.00p 483.00p 2963
27/11/2020 495.00p 497.00p 490.00p 490.00p 5428
26/11/2020 495.00p 495.00p 490.00p 495.00p 2566
25/11/2020 500.00p 508.00p 490.00p 495.00p 8189
24/11/2020 465.00p 519.00p 461.55p 495.00p 8924
23/11/2020 440.00p 470.00p 440.00p 465.00p 28560
20/11/2020 440.00p 450.00p 435.55p 440.00p 8948
19/11/2020 445.00p 450.00p 422.25p 440.00p 10068
18/11/2020 420.00p 450.00p 420.00p 445.00p 16389
17/11/2020 415.00p 430.00p 415.00p 415.00p 3588
16/11/2020 415.00p 430.00p 400.00p 415.00p 16147
13/11/2020 415.00p 420.00p 404.50p 415.00p 7922
12/11/2020 415.00p 430.00p 403.55p 415.00p 5295
10/11/2020 385.00p 403.60p 382.21p 394.00p 7254
09/11/2020 385.00p 400.00p 373.90p 385.00p 9052
06/11/2020 370.00p 400.00p 370.00p 385.00p 5070
05/11/2020 370.00p 377.25p 366.50p 370.00p 1121
04/11/2020 370.00p 374.00p 365.51p 370.00p 4549
03/11/2020 365.00p 370.00p 360.00p 370.00p 3509
02/11/2020 395.00p 395.00p 362.50p 365.00p 49015
30/10/2020 395.00p 395.00p 390.00p 395.00p 6155
29/10/2020 395.00p 395.00p 390.00p 395.00p 19185
28/10/2020 402.00p 402.00p 392.00p 397.00p 8784
27/10/2020 402.00p 406.77p 396.25p 402.00p 7034
26/10/2020 396.00p 404.48p 395.00p 402.00p 9760
23/10/2020 396.00p 397.40p 394.00p 396.00p 7728
22/10/2020 396.00p 397.40p 394.11p 396.00p 2732
21/10/2020 396.00p 397.40p 394.11p 396.00p 2638
20/10/2020 396.00p 397.40p 394.00p 396.00p 41648
19/10/2020 396.00p 398.00p 394.50p 396.00p 11219
16/10/2020 396.00p 398.21p 395.11p 396.00p 24496
15/10/2020 397.00p 400.00p 395.11p 397.00p 9723
14/10/2020 403.00p 405.00p 400.00p 403.00p 2657
13/10/2020 403.00p 405.45p 400.00p 403.00p 8342
12/10/2020 403.00p 405.88p 400.00p 403.00p 7154
09/10/2020 403.00p 405.70p 401.00p 403.00p 2817
08/10/2020 403.00p 405.88p 400.00p 403.00p 17446
07/10/2020 405.00p 405.00p 400.10p 403.00p 9164
06/10/2020 404.00p 406.74p 401.25p 405.00p 4498
05/10/2020 402.00p 408.40p 396.58p 404.00p 7567
02/10/2020 405.00p 405.00p 396.55p 402.00p 15962
01/10/2020 425.00p 429.00p 408.00p 415.00p 19097
30/09/2020 385.00p 425.00p 385.00p 425.00p 22391
29/09/2020 383.00p 390.00p 379.50p 385.00p 21805
28/09/2020 378.00p 389.72p 376.00p 383.00p 3499
25/09/2020 375.00p 379.00p 375.00p 378.00p 10798
24/09/2020 375.00p 378.00p 370.20p 375.00p 19926
23/09/2020 368.00p 368.00p 362.00p 367.00p 6377
22/09/2020 374.00p 374.00p 366.00p 368.00p 2694
21/09/2020 382.00p 382.00p 368.00p 374.00p 4480
18/09/2020 383.00p 383.00p 376.00p 382.00p 5048
17/09/2020 390.00p 390.00p 380.00p 383.00p 1814
16/09/2020 392.00p 392.00p 384.00p 390.00p 5614
15/09/2020 392.00p 393.00p 388.00p 392.00p 2453
14/09/2020 391.00p 392.00p 386.00p 392.00p 1042
11/09/2020 390.00p 391.00p 386.00p 391.00p 6825
10/09/2020 392.00p 395.00p 384.00p 392.00p 3590
09/09/2020 394.00p 396.49p 384.32p 392.00p 4756
08/09/2020 391.00p 398.60p 390.00p 394.00p 5126
07/09/2020 386.00p 399.64p 382.36p 391.00p 4024
04/09/2020 383.00p 390.00p 382.16p 386.00p 14875
03/09/2020 381.00p 385.10p 380.12p 383.00p 10581
02/09/2020 380.00p 383.60p 376.00p 381.00p 6951
01/09/2020 380.00p 384.20p 374.00p 380.00p 1979
31/08/2020 376.00p 380.00p 374.24p 380.00p 10336
28/08/2020 376.00p 380.00p 374.24p 380.00p 10336
27/08/2020 376.00p 376.00p 368.00p 376.00p 2608
26/08/2020 374.00p 376.00p 360.00p 376.00p 7085
25/08/2020 374.00p 374.00p 365.00p 374.00p 1072
24/08/2020 374.00p 374.00p 365.00p 374.00p 305
21/08/2020 374.00p 374.00p 365.00p 374.00p 730
20/08/2020 377.00p 377.49p 364.00p 374.00p 10421
19/08/2020 377.00p 378.99p 370.28p 377.00p 4110
18/08/2020 367.00p 379.99p 364.12p 377.00p 9546
17/08/2020 367.00p 370.00p 364.00p 367.00p 26775
14/08/2020 367.00p 367.54p 364.65p 367.00p 9774
13/08/2020 367.00p 370.00p 367.00p 370.00p 5141
12/08/2020 367.00p 368.00p 364.12p 367.00p 7023
11/08/2020 369.00p 369.00p 364.00p 367.00p 812
10/08/2020 369.00p 369.00p 368.00p 369.00p 922
07/08/2020 369.00p 369.00p 368.90p 369.00p 2204
06/08/2020 369.00p 369.40p 368.04p 369.00p 353
05/08/2020 369.00p 369.40p 368.00p 369.00p 2196
04/08/2020 369.00p 370.00p 368.04p 369.00p 2789
03/08/2020 369.00p 370.00p 368.00p 369.00p 6115
31/07/2020 367.00p 369.00p 364.00p 369.00p 1883
30/07/2020 372.00p 380.00p 366.10p 367.00p 15196
29/07/2020 362.00p 370.00p 357.00p 367.00p 7216
28/07/2020 375.00p 375.00p 356.90p 362.00p 8386
27/07/2020 375.00p 378.50p 371.50p 375.00p 10817
24/07/2020 375.00p 380.00p 373.00p 375.00p 5929
23/07/2020 375.00p 380.00p 375.00p 375.00p 328
22/07/2020 375.00p 380.00p 373.55p 375.00p 6638
21/07/2020 375.00p 379.00p 370.00p 375.00p 9411
20/07/2020 385.00p 387.50p 370.20p 375.00p 9708
17/07/2020 380.00p 395.00p 373.51p 385.00p 20034
16/07/2020 383.00p 388.00p 372.00p 380.00p 11779
15/07/2020 360.00p 385.00p 360.00p 383.00p 63953
14/07/2020 362.00p 362.00p 354.00p 359.00p 5389
13/07/2020 362.00p 362.00p 360.40p 362.00p 7073
10/07/2020 362.00p 364.00p 360.00p 362.00p 6712
09/07/2020 365.00p 365.00p 360.00p 362.00p 6867
08/07/2020 365.00p 365.00p 360.50p 365.00p 4563
07/07/2020 365.00p 365.00p 362.60p 365.00p 5126
06/07/2020 365.00p 365.00p 360.00p 365.00p 17546
03/07/2020 365.00p 365.00p 362.00p 365.00p 2608
02/07/2020 362.00p 365.00p 355.00p 365.00p 8610
01/07/2020 365.00p 367.68p 354.32p 362.00p 9349
30/06/2020 365.00p 369.00p 360.00p 365.00p 80207
26/06/2020 367.00p 373.72p 360.28p 367.00p 5961
25/06/2020 378.00p 378.00p 360.00p 367.00p 7684
24/06/2020 382.00p 382.00p 380.00p 380.00p 7388
23/06/2020 382.00p 382.00p 380.00p 382.00p 10849
22/06/2020 382.00p 382.00p 380.00p 382.00p 14772
19/06/2020 382.00p 383.92p 380.00p 382.00p 6331
18/06/2020 382.00p 383.92p 380.00p 382.00p 4280
17/06/2020 382.00p 383.92p 380.00p 382.00p 15189
16/06/2020 382.00p 382.00p 380.00p 382.00p 14715
15/06/2020 382.00p 383.92p 380.00p 382.00p 5691
12/06/2020 390.00p 390.00p 380.00p 382.00p 15657
11/06/2020 395.00p 395.00p 385.00p 395.00p 8963
10/06/2020 380.00p 404.80p 375.00p 395.00p 88300
09/06/2020 390.00p 397.00p 378.19p 385.00p 4738
08/06/2020 405.00p 405.00p 387.80p 390.00p 10967
05/06/2020 410.00p 410.00p 400.00p 405.00p 8119
04/06/2020 420.00p 426.00p 400.00p 410.00p 9576
03/06/2020 420.00p 430.00p 417.00p 420.00p 6017
02/06/2020 420.00p 422.00p 410.00p 420.00p 6855
29/05/2020 400.00p 415.20p 386.00p 400.00p 1904
28/05/2020 395.00p 415.20p 386.00p 400.00p 5616
27/05/2020 395.00p 410.00p 385.00p 395.00p 12298
26/05/2020 390.00p 409.20p 380.00p 395.00p 30725
22/05/2020 385.00p 409.20p 385.00p 390.00p 5384
21/05/2020 390.00p 402.00p 375.00p 385.00p 4644

*Close Price adjusted for both dividends and splits