Peach Property Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 6.260 | 6.303 | 6.250 | 6.300 | 6.300 | 6,340 |
| 2026-01-21 | 6.310 | 6.310 | 6.290 | 6.300 | 6.300 | 2,379 |
| 2026-01-20 | 6.343 | 6.343 | 6.340 | 6.340 | 6.340 | 287 |
| 2026-01-19 | 6.391 | 6.391 | 6.391 | 6.391 | 6.391 | 836 |
| 2026-01-16 | 6.400 | 6.410 | 6.393 | 6.393 | 6.393 | 9,072 |
| 2026-01-15 | 6.513 | 6.513 | 6.490 | 6.490 | 6.490 | 7,375 |
| 2026-01-14 | 6.395 | 6.526 | 6.395 | 6.526 | 6.526 | 3,323 |
| 2026-01-13 | 6.360 | 6.400 | 6.360 | 6.370 | 6.370 | 2,113 |
| 2026-01-12 | 6.400 | 6.400 | 6.330 | 6.350 | 6.350 | 7,547 |
| 2026-01-09 | 6.365 | 6.397 | 6.365 | 6.397 | 6.397 | 1,092 |
| 2026-01-08 | 6.360 | 6.411 | 6.360 | 6.411 | 6.411 | 440 |
| 2026-01-07 | 6.340 | 6.362 | 6.340 | 6.358 | 6.358 | 2,389 |
| 2026-01-06 | 6.300 | 6.315 | 6.300 | 6.315 | 6.315 | 4,742 |
| 2026-01-05 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 1,564 |
| 2026-01-02 | 6.291 | 6.291 | 6.291 | 6.291 | 6.291 | 0 |
| 2025-12-31 | 6.291 | 6.291 | 6.291 | 6.291 | 6.291 | 0 |
| 2025-12-30 | 6.300 | 6.300 | 6.270 | 6.291 | 6.291 | 1,102 |
| 2025-12-29 | 6.250 | 6.320 | 6.250 | 6.303 | 6.303 | 23,231 |
| 2025-12-24 | 6.115 | 6.115 | 6.115 | 6.115 | 6.115 | 0 |
| 2025-12-23 | 6.115 | 6.115 | 6.115 | 6.115 | 6.115 | 4,021 |
| 2025-12-22 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-12-19 | 6.100 | 6.153 | 5.985 | 6.150 | 6.150 | 4,134 |
| 2025-12-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-12-17 | 6.030 | 6.030 | 6.000 | 6.000 | 6.000 | 12 |
| 2025-12-16 | 5.870 | 6.000 | 5.870 | 5.940 | 5.940 | 4,879 |
| 2025-12-15 | 5.750 | 5.793 | 5.750 | 5.793 | 5.793 | 7,714 |
| 2025-12-12 | 5.795 | 5.795 | 5.795 | 5.795 | 5.795 | 0 |
| 2025-12-11 | 5.795 | 5.795 | 5.795 | 5.795 | 5.795 | 0 |
| 2025-12-10 | 5.800 | 5.800 | 5.767 | 5.795 | 5.795 | 727 |
| 2025-12-09 | 5.780 | 5.820 | 5.780 | 5.803 | 5.803 | 136 |
| 2025-12-08 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2025-12-05 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 1,173 |
| 2025-12-04 | 5.670 | 5.700 | 5.670 | 5.683 | 5.683 | 1,076 |
| 2025-12-03 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 5,000 |
| 2025-12-02 | 5.890 | 5.890 | 5.815 | 5.815 | 5.815 | 93 |
| 2025-12-01 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2025-11-28 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 10,672 |
| 2025-11-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 57 |
| 2025-11-26 | 5.898 | 5.940 | 5.898 | 5.940 | 5.940 | 2,340 |
| 2025-11-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 4,083 |
| 2025-11-24 | 5.710 | 5.850 | 5.710 | 5.850 | 5.850 | 1,675 |
| 2025-11-21 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 966 |
| 2025-11-20 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 223 |
| 2025-11-19 | 5.950 | 5.950 | 5.909 | 5.909 | 5.909 | 4,157 |
| 2025-11-18 | 5.980 | 5.980 | 5.942 | 5.958 | 5.958 | 6,696 |
| 2025-11-17 | 5.965 | 5.970 | 5.910 | 5.970 | 5.970 | 3,131 |
| 2025-11-14 | 5.990 | 5.990 | 5.970 | 5.970 | 5.970 | 286 |
| 2025-11-13 | 6.020 | 6.060 | 5.999 | 6.060 | 6.060 | 9,122 |
| 2025-11-12 | 6.130 | 6.130 | 5.990 | 6.067 | 6.067 | 9,877 |
| 2025-11-11 | 6.160 | 6.175 | 6.160 | 6.160 | 6.160 | 7,876 |
| 2025-11-10 | 6.240 | 6.250 | 6.170 | 6.170 | 6.170 | 4,205 |
| 2025-11-07 | 6.400 | 6.467 | 6.400 | 6.467 | 6.467 | 3,168 |
| 2025-11-06 | 6.429 | 6.429 | 6.420 | 6.420 | 6.420 | 4,043 |
| 2025-11-05 | 6.280 | 6.330 | 6.280 | 6.330 | 6.330 | 289 |
| 2025-11-04 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 1,596 |
| 2025-11-03 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 750 |
| 2025-10-31 | 6.270 | 6.270 | 6.240 | 6.260 | 6.260 | 632 |
| 2025-10-30 | 6.260 | 6.330 | 6.228 | 6.330 | 6.330 | 2,774 |
| 2025-10-29 | 6.170 | 6.170 | 6.144 | 6.144 | 6.144 | 2,376 |
| 2025-10-28 | 6.240 | 6.270 | 6.240 | 6.240 | 6.240 | 2,155 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-24 | 0.0033 GBX |
| 2021-05-31 | 0.0015 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.