Peel Hunt Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 89.500 | 90.000 | 89.165 | 89.500 | 89.500 | 2,733 |
| 2026-10-21 | 89.500 | 90.000 | 89.100 | 89.500 | 89.500 | 47,287 |
| 2026-10-20 | 89.500 | 89.970 | 89.010 | 89.500 | 89.500 | 397,621 |
| 2026-10-19 | 89.500 | 90.000 | 88.500 | 89.500 | 89.500 | 95,180 |
| 2026-10-16 | 90.000 | 91.000 | 89.000 | 89.500 | 89.500 | 101,870 |
| 2026-10-15 | 90.000 | 91.000 | 88.000 | 89.500 | 89.500 | 41,761 |
| 2026-10-14 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 75,408 |
| 2026-10-13 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 41,860 |
| 2026-10-12 | 93.000 | 94.000 | 90.000 | 90.000 | 90.000 | 105,288 |
| 2026-10-09 | 93.000 | 93.000 | 92.000 | 93.000 | 93.000 | 122,047 |
| 2026-10-08 | 93.000 | 93.000 | 92.120 | 93.000 | 93.000 | 6,054 |
| 2026-10-07 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 8,218 |
| 2026-10-06 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 5,196 |
| 2026-10-05 | 93.500 | 94.000 | 92.000 | 93.000 | 93.000 | 137,898 |
| 2026-10-02 | 92.500 | 94.000 | 92.000 | 93.500 | 93.500 | 112,279 |
| 2026-10-01 | 91.500 | 93.000 | 90.000 | 92.000 | 92.000 | 112,633 |
| 2026-09-30 | 90.000 | 92.000 | 89.000 | 90.500 | 90.500 | 11,478 |
| 2026-09-29 | 89.000 | 90.500 | 89.000 | 90.500 | 90.500 | 71,485 |
| 2026-09-28 | 89.000 | 90.000 | 89.000 | 89.500 | 89.500 | 20,680 |
| 2026-09-25 | 89.000 | 90.000 | 89.000 | 89.500 | 89.500 | 79,327 |
| 2026-09-24 | 89.000 | 90.000 | 88.943 | 89.500 | 89.500 | 3,800,734 |
| 2026-09-23 | 89.500 | 90.000 | 89.010 | 89.500 | 89.500 | 13,616 |
| 2026-09-22 | 90.500 | 92.000 | 89.010 | 89.500 | 89.500 | 29,719 |
| 2026-09-21 | 89.000 | 92.000 | 88.200 | 90.500 | 90.500 | 86,137 |
| 2026-09-18 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 4,830 |
| 2026-09-17 | 90.000 | 90.000 | 88.000 | 89.000 | 89.000 | 33,805 |
| 2026-09-16 | 90.000 | 92.000 | 88.000 | 90.000 | 90.000 | 9,491 |
| 2026-09-15 | 90.000 | 92.000 | 88.000 | 90.000 | 90.000 | 31,622 |
| 2026-09-14 | 90.000 | 92.000 | 88.040 | 90.000 | 90.000 | 13,778 |
| 2026-09-11 | 90.000 | 91.240 | 88.040 | 90.000 | 90.000 | 7,674 |
| 2026-09-10 | 91.000 | 94.000 | 89.000 | 90.000 | 90.000 | 6,094 |
| 2026-09-09 | 90.000 | 91.500 | 89.000 | 90.500 | 90.500 | 45,181 |
| 2026-09-08 | 90.000 | 92.000 | 89.000 | 90.500 | 90.500 | 24,215 |
| 2026-09-07 | 90.000 | 92.000 | 89.030 | 90.500 | 90.500 | 7,647 |
| 2026-09-04 | 91.000 | 92.000 | 89.250 | 90.500 | 90.500 | 13,807 |
| 2026-09-03 | 91.500 | 92.000 | 90.000 | 91.000 | 91.000 | 24,354 |
| 2026-09-02 | 92.500 | 93.000 | 90.500 | 91.500 | 91.500 | 36,150 |
| 2026-09-01 | 92.500 | 93.000 | 91.000 | 92.000 | 92.000 | 10,906 |
| 2026-08-28 | 92.500 | 93.000 | 91.000 | 92.000 | 92.000 | 45,718 |
| 2026-08-27 | 92.500 | 94.000 | 91.050 | 92.000 | 92.000 | 6,656 |
| 2026-08-26 | 92.500 | 94.000 | 90.000 | 92.000 | 92.000 | 82,968 |
| 2026-08-25 | 92.500 | 94.000 | 92.000 | 93.000 | 93.000 | 34,625 |
| 2026-08-24 | 93.000 | 95.000 | 92.000 | 93.000 | 93.000 | 16,468 |
| 2026-08-21 | 93.000 | 95.000 | 92.000 | 93.500 | 93.500 | 43,421 |
| 2026-08-20 | 93.000 | 93.500 | 92.000 | 93.500 | 93.500 | 21,729 |
| 2026-08-19 | 93.000 | 95.000 | 92.000 | 93.500 | 93.500 | 11,460 |
| 2026-08-18 | 93.000 | 94.100 | 92.000 | 93.500 | 93.500 | 36,598 |
| 2026-08-17 | 93.000 | 95.000 | 93.000 | 94.000 | 94.000 | 29,308 |
| 2026-08-14 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 46,843 |
| 2026-08-13 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 21,659 |
| 2026-08-12 | 96.500 | 98.000 | 92.600 | 94.000 | 94.000 | 267,035 |
| 2026-08-11 | 96.500 | 96.500 | 95.000 | 96.500 | 96.500 | 35,215 |
| 2026-08-10 | 96.500 | 98.000 | 95.000 | 96.500 | 96.500 | 31,684 |
| 2026-08-07 | 96.500 | 98.000 | 95.000 | 96.500 | 96.500 | 16,619 |
| 2026-08-06 | 96.500 | 98.000 | 95.000 | 96.500 | 96.500 | 41,730 |
| 2026-08-05 | 97.500 | 100.00 | 95.250 | 97.000 | 97.000 | 53,414 |
| 2026-08-04 | 97.500 | 100.00 | 95.000 | 97.000 | 97.000 | 20,307 |
| 2026-08-03 | 97.500 | 100.00 | 95.000 | 97.000 | 97.000 | 1,143,117 |
| 2026-07-31 | 96.500 | 98.800 | 95.000 | 97.000 | 97.000 | 127,309 |
| 2026-07-30 | 96.500 | 97.500 | 95.250 | 96.500 | 96.500 | 3,495 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0490 GBP |
| 2022-06-16 | 0.0310 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.