Peach Property Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 6.790 | 6.790 | 6.790 | 6.790 | 6.430 | 1,901 |
| 2025-03-27 | 6.992 | 6.992 | 6.992 | 6.992 | 6.621 | 3,248 |
| 2025-03-25 | 6.900 | 6.900 | 6.870 | 6.870 | 6.505 | 167 |
| 2025-03-24 | 6.720 | 6.790 | 6.710 | 6.790 | 6.430 | 4,451 |
| 2025-03-21 | 6.970 | 6.970 | 6.920 | 6.920 | 6.553 | 171 |
| 2025-03-20 | 6.990 | 6.990 | 6.990 | 6.990 | 6.619 | 4 |
| 2025-03-14 | 7.170 | 7.170 | 7.170 | 7.170 | 6.789 | 325 |
| 2025-03-12 | 7.330 | 7.330 | 7.330 | 7.330 | 6.941 | 613 |
| 2025-03-11 | 7.400 | 7.400 | 7.400 | 7.400 | 7.007 | 38 |
| 2025-03-07 | 7.600 | 7.700 | 7.600 | 7.600 | 7.197 | 4,584 |
| 2025-03-06 | 7.590 | 7.590 | 7.590 | 7.590 | 7.187 | 1 |
| 2025-03-03 | 7.750 | 7.750 | 7.750 | 7.750 | 7.339 | 528 |
| 2025-02-27 | 7.720 | 7.720 | 7.720 | 7.720 | 7.310 | 16 |
| 2025-02-26 | 7.880 | 7.880 | 7.880 | 7.880 | 7.462 | 239 |
| 2025-02-24 | 8.180 | 8.340 | 8.180 | 8.340 | 7.897 | 1,591 |
| 2025-02-20 | 8.280 | 8.350 | 8.280 | 8.350 | 7.906 | 2,170 |
| 2025-02-19 | 8.200 | 8.200 | 8.200 | 8.200 | 7.765 | 789 |
| 2025-02-18 | 8.290 | 8.290 | 8.290 | 8.290 | 7.850 | 2 |
| 2025-02-13 | 8.060 | 8.120 | 8.000 | 8.020 | 7.594 | 4,245 |
| 2025-02-11 | 8.380 | 8.380 | 8.380 | 8.380 | 7.935 | 1 |
| 2025-02-10 | 8.390 | 8.400 | 8.320 | 8.400 | 7.954 | 182 |
| 2025-02-07 | 8.300 | 8.300 | 8.300 | 8.300 | 7.859 | 45 |
| 2025-02-06 | 8.610 | 8.610 | 8.545 | 8.545 | 8.092 | 6,571 |
| 2025-02-05 | 7.860 | 8.290 | 7.860 | 8.125 | 7.694 | 5,921 |
| 2025-02-04 | 7.880 | 7.882 | 7.880 | 7.882 | 7.464 | 5,492 |
| 2025-02-03 | 8.005 | 8.005 | 8.005 | 8.005 | 7.580 | 5,280 |
| 2025-01-31 | 8.372 | 8.372 | 8.372 | 8.372 | 7.928 | 5,280 |
| 2025-01-30 | 8.540 | 8.540 | 8.422 | 8.422 | 7.975 | 5,401 |
| 2025-01-29 | 8.218 | 8.218 | 8.218 | 8.218 | 7.782 | 5,280 |
| 2025-01-28 | 8.210 | 8.210 | 8.149 | 8.202 | 7.766 | 9,956 |
| 2025-01-27 | 8.260 | 8.260 | 8.220 | 8.220 | 7.784 | 5,299 |
| 2025-01-24 | 7.874 | 7.874 | 7.874 | 7.874 | 7.456 | 5,280 |
| 2025-01-23 | 7.730 | 7.737 | 7.730 | 7.737 | 7.326 | 5,435 |
| 2025-01-22 | 7.750 | 7.750 | 7.635 | 7.635 | 7.230 | 5,772 |
| 2025-01-21 | 8.120 | 8.120 | 7.905 | 7.905 | 7.486 | 8,158 |
| 2025-01-20 | 7.770 | 7.850 | 7.760 | 7.850 | 7.433 | 2,226 |
| 2025-01-17 | 7.690 | 7.697 | 7.630 | 7.697 | 7.288 | 6,336 |
| 2025-01-16 | 7.810 | 7.810 | 7.780 | 7.780 | 7.367 | 5,492 |
| 2025-01-15 | 7.702 | 7.702 | 7.702 | 7.702 | 7.294 | 5,280 |
| 2025-01-14 | 7.890 | 7.890 | 7.620 | 7.709 | 7.300 | 11,173 |
| 2025-01-13 | 7.940 | 7.940 | 7.717 | 7.717 | 7.307 | 11,057 |
| 2025-01-10 | 7.942 | 7.942 | 7.942 | 7.942 | 7.521 | 5,280 |
| 2025-01-09 | 7.880 | 7.900 | 7.770 | 7.797 | 7.383 | 7,895 |
| 2025-01-08 | 7.930 | 7.930 | 7.896 | 7.896 | 7.476 | 6,185 |
| 2025-01-07 | 8.820 | 8.820 | 8.150 | 8.150 | 7.717 | 4,114 |
| 2025-01-06 | 9.000 | 9.050 | 8.497 | 8.497 | 8.046 | 16,211 |
| 2025-01-03 | 8.880 | 9.000 | 8.880 | 9.000 | 8.522 | 2,895 |
| 2024-12-30 | 8.960 | 9.030 | 8.940 | 8.940 | 8.465 | 18,058 |
| 2024-12-27 | 8.870 | 9.030 | 8.870 | 9.020 | 8.541 | 2,055 |
| 2024-12-23 | 8.660 | 8.870 | 8.600 | 8.600 | 8.143 | 825 |
| 2024-12-20 | 9.050 | 9.050 | 8.740 | 8.740 | 8.276 | 34,776 |
| 2024-12-19 | 9.230 | 9.230 | 9.060 | 9.100 | 8.617 | 16,390 |
| 2024-12-18 | 9.110 | 9.380 | 9.110 | 9.380 | 8.882 | 5,045 |
| 2024-12-17 | 8.820 | 9.370 | 8.750 | 9.330 | 8.835 | 5,533 |
| 2024-12-16 | 9.050 | 9.200 | 9.040 | 9.200 | 8.712 | 1,171 |
| 2024-12-13 | 9.200 | 9.200 | 9.200 | 9.200 | 8.712 | 1,395 |
| 2024-12-12 | 9.420 | 9.420 | 8.990 | 8.990 | 8.513 | 3,555 |
| 2024-12-11 | 9.360 | 9.360 | 9.360 | 9.360 | 8.863 | 1,784 |
| 2024-12-10 | 9.060 | 9.100 | 8.840 | 9.100 | 8.617 | 9,680 |
| 2024-12-09 | 9.170 | 9.300 | 9.170 | 9.184 | 8.697 | 16,568 |
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.