Peel Hunt Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 140.00 | 140.00 | 138.50 | 139.00 | 132.51 | 161,125 |
| 2024-03-13 | 140.00 | 142.00 | 138.50 | 140.00 | 133.47 | 42,536 |
| 2024-03-12 | 138.50 | 140.00 | 137.00 | 140.00 | 133.47 | 40,128 |
| 2024-03-11 | 138.00 | 139.00 | 138.00 | 138.50 | 132.04 | 48,422 |
| 2024-03-08 | 135.00 | 138.00 | 135.00 | 138.00 | 131.56 | 90,998 |
| 2024-03-07 | 135.00 | 135.00 | 133.40 | 134.00 | 127.75 | 45,747 |
| 2024-03-06 | 135.00 | 135.00 | 133.40 | 134.00 | 127.75 | 11,127 |
| 2024-03-05 | 134.50 | 135.00 | 133.32 | 134.00 | 127.75 | 8,284 |
| 2024-03-04 | 133.00 | 135.00 | 133.00 | 133.50 | 127.27 | 268,179 |
| 2024-03-01 | 133.00 | 133.05 | 131.00 | 133.00 | 126.79 | 36,121 |
| 2024-02-29 | 133.00 | 133.05 | 131.00 | 133.00 | 126.79 | 40,259 |
| 2024-02-28 | 136.50 | 136.50 | 131.00 | 132.00 | 125.84 | 108,560 |
| 2024-02-27 | 131.60 | 138.00 | 131.60 | 138.00 | 131.56 | 131,673 |
| 2024-02-26 | 130.00 | 132.00 | 130.00 | 130.00 | 123.93 | 497,573 |
| 2024-02-23 | 128.50 | 132.00 | 128.50 | 128.50 | 122.50 | 208,649 |
| 2024-02-22 | 128.50 | 130.00 | 128.50 | 128.50 | 122.50 | 118,907 |
| 2024-02-21 | 125.50 | 128.00 | 125.50 | 126.50 | 120.60 | 40,844 |
| 2024-02-20 | 124.00 | 125.00 | 124.00 | 124.50 | 118.69 | 14,378 |
| 2024-02-19 | 123.00 | 125.00 | 123.00 | 123.00 | 117.26 | 52,000 |
| 2024-02-16 | 120.50 | 123.00 | 119.00 | 122.50 | 116.78 | 171,895 |
| 2024-02-15 | 120.50 | 122.00 | 118.00 | 120.00 | 114.40 | 21,550 |
| 2024-02-14 | 115.70 | 120.00 | 115.70 | 120.00 | 114.40 | 525,605 |
| 2024-02-13 | 114.50 | 115.00 | 114.50 | 114.50 | 109.16 | 34,425 |
| 2024-02-12 | 114.50 | 116.00 | 114.50 | 114.50 | 109.16 | 40,020 |
| 2024-02-09 | 113.00 | 116.00 | 113.00 | 114.50 | 109.16 | 43,827 |
| 2024-02-08 | 110.00 | 113.75 | 110.00 | 112.50 | 107.25 | 194,029 |
| 2024-02-07 | 110.00 | 110.00 | 108.00 | 110.00 | 104.87 | 3 |
| 2024-02-06 | 110.00 | 110.00 | 109.00 | 110.00 | 104.87 | 5,270 |
| 2024-02-05 | 112.50 | 115.00 | 110.00 | 112.00 | 106.77 | 33,620 |
| 2024-02-02 | 112.50 | 112.50 | 110.00 | 112.50 | 107.25 | 5,964 |
| 2024-02-01 | 112.50 | 112.50 | 112.50 | 112.50 | 107.25 | 0 |
| 2024-01-31 | 115.00 | 115.00 | 110.00 | 112.50 | 107.25 | 36,013 |
| 2024-01-30 | 116.90 | 116.90 | 114.00 | 115.00 | 109.63 | 25,002 |
| 2024-01-29 | 119.50 | 120.90 | 115.00 | 117.00 | 111.54 | 47,453 |
| 2024-01-26 | 119.50 | 119.50 | 119.50 | 119.50 | 113.92 | 0 |
| 2024-01-25 | 120.00 | 120.00 | 119.50 | 119.50 | 113.92 | 98,835 |
| 2024-01-24 | 120.50 | 121.25 | 119.00 | 120.50 | 114.88 | 16,644 |
| 2024-01-23 | 118.00 | 121.50 | 117.25 | 120.50 | 114.88 | 51,706 |
| 2024-01-22 | 116.90 | 118.00 | 116.90 | 118.00 | 112.49 | 30,855 |
| 2024-01-19 | 116.50 | 118.00 | 115.40 | 116.50 | 111.06 | 35,001 |
| 2024-01-18 | 116.50 | 116.50 | 116.50 | 116.50 | 111.06 | 0 |
| 2024-01-17 | 120.00 | 122.00 | 115.30 | 116.50 | 111.06 | 95,135 |
| 2024-01-16 | 116.00 | 122.00 | 115.00 | 115.00 | 109.63 | 56,780 |
| 2024-01-15 | 115.50 | 116.50 | 115.50 | 115.50 | 110.11 | 835 |
| 2024-01-12 | 115.48 | 115.50 | 115.48 | 115.50 | 110.11 | 21,675 |
| 2024-01-11 | 115.50 | 116.00 | 115.50 | 115.50 | 110.11 | 65 |
| 2024-01-10 | 114.50 | 115.50 | 114.50 | 115.50 | 110.11 | 3,978 |
| 2024-01-09 | 115.50 | 117.00 | 115.50 | 115.50 | 110.11 | 25,216 |
| 2024-01-08 | 114.50 | 120.00 | 114.50 | 115.50 | 110.11 | 19,952 |
| 2024-01-05 | 114.50 | 115.90 | 114.00 | 115.50 | 110.11 | 57,659 |
| 2024-01-04 | 117.00 | 120.00 | 114.00 | 115.50 | 110.11 | 153,880 |
| 2024-01-03 | 115.00 | 117.90 | 114.50 | 116.50 | 111.06 | 72,652 |
| 2024-01-02 | 114.00 | 115.25 | 114.00 | 114.50 | 109.16 | 112,223 |
| 2023-12-29 | 109.89 | 114.50 | 109.89 | 114.00 | 108.68 | 55,536 |
| 2023-12-28 | 104.61 | 110.00 | 104.61 | 108.50 | 103.44 | 67,899 |
| 2023-12-27 | 103.00 | 105.00 | 102.00 | 103.50 | 98.670 | 8,826 |
| 2023-12-22 | 103.00 | 105.00 | 102.00 | 103.50 | 98.670 | 5,001 |
| 2023-12-21 | 107.00 | 116.00 | 103.00 | 103.50 | 98.670 | 41,224 |
| 2023-12-20 | 102.00 | 107.90 | 101.80 | 106.50 | 101.53 | 97,726 |
| 2023-12-19 | 101.00 | 103.40 | 100.50 | 101.00 | 96.287 | 39,251 |
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.