Peel Hunt Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 135.00 | 135.00 | 134.15 | 135.00 | 128.70 | 14,000 |
| 2024-09-04 | 135.00 | 135.00 | 134.00 | 135.00 | 128.70 | 153,665 |
| 2024-09-03 | 134.50 | 135.88 | 134.00 | 135.00 | 128.70 | 73,001 |
| 2024-09-02 | 134.50 | 135.59 | 134.00 | 134.50 | 128.22 | 26,208 |
| 2024-08-30 | 134.50 | 134.50 | 134.00 | 134.50 | 128.22 | 14,900 |
| 2024-08-29 | 134.50 | 135.00 | 134.00 | 134.50 | 128.22 | 30,001 |
| 2024-08-28 | 134.50 | 134.50 | 134.00 | 134.50 | 128.22 | 2,556 |
| 2024-08-27 | 134.50 | 134.50 | 134.00 | 134.50 | 128.22 | 54,990 |
| 2024-08-23 | 134.60 | 135.00 | 134.60 | 135.00 | 128.70 | 12,000 |
| 2024-08-22 | 134.50 | 134.50 | 133.25 | 134.50 | 128.22 | 5,746 |
| 2024-08-21 | 134.50 | 134.50 | 133.31 | 134.50 | 128.22 | 1,487 |
| 2024-08-20 | 134.50 | 134.50 | 133.25 | 134.50 | 128.22 | 72,050 |
| 2024-08-19 | 134.50 | 134.50 | 133.00 | 134.50 | 128.22 | 6,241 |
| 2024-08-16 | 134.50 | 134.50 | 134.50 | 134.50 | 128.22 | 0 |
| 2024-08-15 | 134.50 | 134.50 | 133.00 | 134.50 | 128.22 | 56,000 |
| 2024-08-14 | 135.50 | 135.50 | 133.00 | 135.50 | 129.18 | 15,100 |
| 2024-08-13 | 135.50 | 135.50 | 133.50 | 135.50 | 129.18 | 5,000 |
| 2024-08-12 | 135.50 | 135.50 | 133.50 | 135.50 | 129.18 | 8,000 |
| 2024-08-09 | 135.50 | 135.50 | 133.75 | 135.50 | 129.18 | 12,000 |
| 2024-08-08 | 135.50 | 135.50 | 133.00 | 135.50 | 129.18 | 8,690 |
| 2024-08-07 | 135.00 | 137.00 | 132.00 | 132.00 | 125.84 | 156,247 |
| 2024-08-06 | 135.00 | 135.00 | 133.32 | 134.00 | 127.75 | 3,082 |
| 2024-08-05 | 134.32 | 134.32 | 132.00 | 132.50 | 126.32 | 216,014 |
| 2024-08-02 | 138.26 | 138.26 | 135.10 | 136.50 | 130.13 | 19,898 |
| 2024-08-01 | 139.00 | 139.00 | 138.00 | 139.00 | 132.51 | 54,687 |
| 2024-07-31 | 140.00 | 140.00 | 138.00 | 139.00 | 132.51 | 112,610 |
| 2024-07-30 | 142.00 | 142.00 | 140.00 | 140.00 | 133.47 | 106,000 |
| 2024-07-29 | 142.00 | 146.00 | 142.00 | 144.00 | 137.28 | 124,950 |
| 2024-07-26 | 142.00 | 143.00 | 141.00 | 142.00 | 135.37 | 20,041 |
| 2024-07-25 | 142.00 | 147.00 | 140.00 | 142.00 | 135.37 | 343 |
| 2024-07-24 | 142.00 | 142.00 | 140.50 | 142.00 | 135.37 | 10,000 |
| 2024-07-23 | 142.00 | 144.00 | 141.00 | 142.00 | 135.37 | 9,225 |
| 2024-07-22 | 142.00 | 144.00 | 142.00 | 142.00 | 135.37 | 3,001 |
| 2024-07-19 | 140.00 | 144.00 | 138.00 | 141.00 | 134.42 | 158,068 |
| 2024-07-18 | 140.00 | 142.00 | 138.50 | 141.00 | 134.42 | 26,967 |
| 2024-07-17 | 140.00 | 141.90 | 139.32 | 140.00 | 133.47 | 6,314 |
| 2024-07-16 | 135.00 | 142.00 | 134.92 | 142.00 | 135.37 | 43,203 |
| 2024-07-15 | 135.00 | 138.00 | 134.50 | 136.00 | 129.65 | 5,002 |
| 2024-07-12 | 135.00 | 137.56 | 134.00 | 136.00 | 129.65 | 59,550 |
| 2024-07-11 | 135.00 | 136.00 | 134.84 | 136.00 | 129.65 | 3,964 |
| 2024-07-10 | 135.00 | 139.00 | 131.00 | 131.00 | 124.89 | 6,531 |
| 2024-07-09 | 135.00 | 138.00 | 134.50 | 136.00 | 129.65 | 12,425 |
| 2024-07-08 | 135.00 | 138.00 | 132.82 | 136.00 | 129.65 | 22,667 |
| 2024-07-05 | 135.00 | 135.00 | 132.00 | 134.00 | 127.75 | 23,741 |
| 2024-07-04 | 130.00 | 136.00 | 127.00 | 134.00 | 127.75 | 67,185 |
| 2024-07-03 | 129.00 | 129.00 | 129.00 | 129.00 | 122.98 | 0 |
| 2024-07-02 | 129.50 | 130.00 | 127.84 | 129.00 | 122.98 | 10,634 |
| 2024-07-01 | 129.00 | 129.00 | 129.00 | 129.00 | 122.98 | 5,000 |
| 2024-06-28 | 129.50 | 131.00 | 129.00 | 129.00 | 122.98 | 80,000 |
| 2024-06-27 | 129.50 | 131.00 | 129.00 | 129.00 | 122.98 | 2 |
| 2024-06-26 | 130.00 | 130.00 | 128.00 | 129.00 | 122.98 | 14,517 |
| 2024-06-25 | 132.00 | 132.00 | 130.10 | 132.00 | 125.84 | 5,938 |
| 2024-06-24 | 133.00 | 133.00 | 131.25 | 132.50 | 126.32 | 44,565 |
| 2024-06-21 | 132.88 | 132.88 | 132.50 | 132.50 | 126.32 | 564 |
| 2024-06-20 | 132.50 | 132.50 | 131.00 | 132.50 | 126.32 | 55,418 |
| 2024-06-19 | 133.00 | 134.00 | 132.00 | 132.50 | 126.32 | 2,414 |
| 2024-06-18 | 132.50 | 133.00 | 131.60 | 132.50 | 126.32 | 7,504 |
| 2024-06-17 | 132.00 | 133.20 | 130.00 | 132.00 | 125.84 | 11,578 |
| 2024-06-14 | 132.00 | 133.00 | 132.00 | 132.00 | 125.84 | 5,000 |
| 2024-06-13 | 138.00 | 138.00 | 131.45 | 133.50 | 127.27 | 151,597 |
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.