Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ponsse Ord (0FNZ) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 26.80 26.80 26.80 26.80 1,015
13th Mar 2025 (Thu) 26.80 26.80 26.80 26.80 249
12th Mar 2025 (Wed) 26.70 26.70 26.70 26.70 1,362
11th Mar 2025 (Tue) 26.90 26.90 26.90 26.90 2,608
10th Mar 2025 (Mon) 27.20 27.20 27.20 27.20 2,455
7th Mar 2025 (Fri) 26.80 26.80 26.80 26.80 2,845
6th Mar 2025 (Thu) 26.60 26.60 26.60 26.60 554
5th Mar 2025 (Wed) 26.70 26.70 26.70 26.70 473
4th Mar 2025 (Tue) 26.40 26.40 26.40 26.40 790
3rd Mar 2025 (Mon) 26.80 26.80 26.80 26.80 1,404
28th Feb 2025 (Fri) 27.20 27.20 27.20 27.20 1,185
27th Feb 2025 (Thu) 27.00 27.00 27.00 27.00 3,220
26th Feb 2025 (Wed) 25.90 25.90 25.90 25.90 55
25th Feb 2025 (Tue) 25.80 25.80 25.80 25.80 2,696
24th Feb 2025 (Mon) 25.70 25.70 25.70 25.70 679
21st Feb 2025 (Fri) 25.80 25.80 25.80 25.80 1,523
20th Feb 2025 (Thu) 25.60 25.60 25.60 25.60 2,170
19th Feb 2025 (Wed) 25.40 25.40 25.40 25.40 797
18th Feb 2025 (Tue) 24.90 24.90 24.90 24.90 2,578
17th Feb 2025 (Mon) 23.70 23.70 23.70 23.70 788
14th Feb 2025 (Fri) 22.40 22.40 22.40 22.40 1,580
13th Feb 2025 (Thu) 23.30 23.30 23.30 23.30 870
12th Feb 2025 (Wed) 23.40 23.40 23.40 23.40 335
11th Feb 2025 (Tue) 22.70 22.70 22.70 22.70 48
10th Feb 2025 (Mon) 22.40 22.40 22.40 22.40 1,036
7th Feb 2025 (Fri) 21.10 21.10 21.10 21.10 28
6th Feb 2025 (Thu) 20.50 20.50 20.50 20.50 476
5th Feb 2025 (Wed) 20.00 20.00 20.00 20.00 150
4th Feb 2025 (Tue) 20.40 20.40 20.40 20.40 5
3rd Feb 2025 (Mon) 20.60 20.60 20.60 20.60 715
31st Jan 2025 (Fri) 21.00 21.00 21.00 21.00 116
30th Jan 2025 (Thu) 20.60 20.60 20.60 20.60 18
29th Jan 2025 (Wed) 20.70 20.70 20.70 20.70 283
28th Jan 2025 (Tue) 20.60 20.60 20.60 20.60 667
27th Jan 2025 (Mon) 20.50 20.50 20.50 20.50 34
24th Jan 2025 (Fri) 20.70 20.70 20.70 20.70 372
23rd Jan 2025 (Thu) 20.60 20.60 20.60 20.60 128
22nd Jan 2025 (Wed) 20.90 20.90 20.90 20.90 1,023
21st Jan 2025 (Tue) 20.60 20.60 20.60 20.60 13
20th Jan 2025 (Mon) 21.00 21.00 21.00 21.00 120
17th Jan 2025 (Fri) 21.00 21.00 21.00 21.00 204
16th Jan 2025 (Thu) 21.00 21.00 21.00 21.00 8
15th Jan 2025 (Wed) 20.80 20.80 20.80 20.80 1,059
14th Jan 2025 (Tue) 20.00 20.00 20.00 20.00 150
FTSE 100 Latest
Value8,594.16
Change51.60