Peel Hunt Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 138.50 | 138.50 | 138.00 | 138.50 | 132.04 | 22,418 |
| 2024-06-11 | 140.50 | 140.50 | 138.00 | 139.00 | 132.51 | 3,166 |
| 2024-06-10 | 140.00 | 140.00 | 138.00 | 140.00 | 133.47 | 2,002 |
| 2024-06-07 | 141.50 | 141.60 | 139.00 | 141.00 | 134.42 | 36,870 |
| 2024-06-06 | 140.50 | 144.00 | 138.00 | 143.00 | 136.33 | 50,613 |
| 2024-06-05 | 147.00 | 152.00 | 138.00 | 140.00 | 133.47 | 142,787 |
| 2024-06-04 | 146.50 | 151.00 | 146.50 | 147.00 | 140.14 | 144,195 |
| 2024-06-03 | 144.00 | 151.00 | 140.00 | 146.50 | 139.66 | 58,060 |
| 2024-05-31 | 137.50 | 145.00 | 136.00 | 144.00 | 137.28 | 78,987 |
| 2024-05-30 | 137.50 | 140.00 | 136.00 | 137.50 | 131.08 | 28,747 |
| 2024-05-29 | 134.00 | 138.00 | 134.00 | 137.50 | 131.08 | 47,870 |
| 2024-05-28 | 134.00 | 136.45 | 134.00 | 134.50 | 128.22 | 7,528 |
| 2024-05-24 | 134.00 | 134.50 | 134.00 | 134.50 | 128.22 | 5,065 |
| 2024-05-23 | 134.50 | 135.75 | 134.50 | 134.50 | 128.22 | 31,744 |
| 2024-05-22 | 135.00 | 137.00 | 133.00 | 134.50 | 128.22 | 51,768 |
| 2024-05-21 | 135.00 | 136.45 | 132.50 | 134.50 | 128.22 | 56,771 |
| 2024-05-20 | 133.00 | 133.00 | 131.00 | 131.00 | 124.89 | 17,600 |
| 2024-05-17 | 135.00 | 135.00 | 130.00 | 130.00 | 123.93 | 17,000 |
| 2024-05-16 | 134.50 | 135.00 | 132.00 | 134.50 | 128.22 | 12,205 |
| 2024-05-15 | 130.00 | 135.00 | 130.00 | 134.00 | 127.75 | 38,143 |
| 2024-05-14 | 128.50 | 130.00 | 127.25 | 129.50 | 123.46 | 95,994 |
| 2024-05-13 | 126.00 | 130.00 | 126.00 | 130.00 | 123.93 | 87,298 |
| 2024-05-10 | 125.50 | 127.00 | 125.50 | 126.50 | 120.60 | 43,068 |
| 2024-05-09 | 124.00 | 126.00 | 121.00 | 125.00 | 119.17 | 103,500 |
| 2024-05-08 | 124.00 | 124.00 | 123.13 | 123.50 | 117.74 | 99,886 |
| 2024-05-07 | 123.00 | 126.00 | 122.00 | 123.50 | 117.74 | 64,460 |
| 2024-05-03 | 122.50 | 125.00 | 121.50 | 123.00 | 117.26 | 67,065 |
| 2024-05-02 | 118.00 | 123.00 | 118.00 | 122.50 | 116.78 | 63,064 |
| 2024-05-01 | 112.50 | 117.00 | 112.00 | 115.50 | 110.11 | 107,136 |
| 2024-04-30 | 112.50 | 115.00 | 112.50 | 113.50 | 108.20 | 994 |
| 2024-04-29 | 112.50 | 113.50 | 110.00 | 113.50 | 108.20 | 402,227 |
| 2024-04-26 | 110.00 | 113.00 | 108.00 | 111.50 | 106.30 | 142,721 |
| 2024-04-25 | 110.00 | 112.50 | 108.00 | 110.50 | 105.34 | 49,819 |
| 2024-04-24 | 110.00 | 111.40 | 108.00 | 110.50 | 105.34 | 14,000 |
| 2024-04-23 | 110.50 | 110.50 | 110.50 | 110.50 | 105.34 | 0 |
| 2024-04-22 | 112.50 | 113.00 | 108.80 | 110.50 | 105.34 | 46,480 |
| 2024-04-19 | 112.50 | 112.90 | 110.00 | 112.50 | 107.25 | 8,000 |
| 2024-04-18 | 113.00 | 113.00 | 110.00 | 112.50 | 107.25 | 38,145 |
| 2024-04-17 | 114.00 | 114.00 | 113.00 | 114.00 | 108.68 | 3,693 |
| 2024-04-16 | 114.00 | 114.70 | 113.50 | 114.00 | 108.68 | 13,964 |
| 2024-04-15 | 117.00 | 118.00 | 114.00 | 114.50 | 109.16 | 24,881 |
| 2024-04-12 | 122.00 | 122.00 | 115.00 | 118.00 | 112.49 | 319,036 |
| 2024-04-11 | 122.00 | 122.00 | 121.00 | 122.00 | 116.31 | 74,489 |
| 2024-04-10 | 122.00 | 122.00 | 121.99 | 122.00 | 116.31 | 32,265 |
| 2024-04-09 | 123.00 | 123.00 | 122.90 | 123.00 | 117.26 | 13,852 |
| 2024-04-08 | 123.00 | 123.92 | 120.00 | 122.00 | 116.31 | 72,115 |
| 2024-04-05 | 124.00 | 124.00 | 122.60 | 124.00 | 118.21 | 36,236 |
| 2024-04-04 | 123.40 | 126.00 | 123.40 | 124.00 | 118.21 | 37,621 |
| 2024-04-03 | 122.00 | 124.00 | 118.00 | 118.00 | 112.49 | 84,077 |
| 2024-04-02 | 126.50 | 127.55 | 126.50 | 126.50 | 120.60 | 2,342 |
| 2024-03-28 | 126.50 | 127.55 | 125.00 | 126.50 | 120.60 | 34,414 |
| 2024-03-27 | 128.00 | 135.00 | 126.00 | 135.00 | 128.70 | 4,009 |
| 2024-03-26 | 128.00 | 132.00 | 128.00 | 129.00 | 122.98 | 257,648 |
| 2024-03-25 | 129.00 | 130.00 | 128.00 | 129.00 | 122.98 | 30,002 |
| 2024-03-22 | 132.00 | 132.00 | 128.00 | 130.00 | 123.93 | 150,587 |
| 2024-03-21 | 133.50 | 133.50 | 133.50 | 133.50 | 127.27 | 0 |
| 2024-03-20 | 136.00 | 136.00 | 132.00 | 134.00 | 127.75 | 62,153 |
| 2024-03-19 | 139.50 | 142.00 | 136.17 | 137.00 | 130.61 | 194,883 |
| 2024-03-18 | 138.80 | 138.80 | 138.50 | 138.50 | 132.04 | 59,186 |
| 2024-03-15 | 139.00 | 139.00 | 138.80 | 139.00 | 132.51 | 187,299 |
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.