Peel Hunt Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	99.500	101.90	96.000	101.00	96.287	34,490
2023-12-15	96.780	100.00	96.780	98.000	93.427	56,115
2023-12-14	92.000	96.560	91.200	95.000	90.567	111,015
2023-12-13	91.000	92.000	90.800	91.000	86.753	56,945
2023-12-12	91.000	91.375	88.000	91.000	86.753	7,216
2023-12-11	91.000	91.000	91.000	91.000	86.753	0
2023-12-08	92.000	94.000	90.000	90.000	85.800	367,760
2023-12-07	92.000	93.000	91.550	92.000	87.707	6,500
2023-12-06	92.000	94.000	92.000	92.000	87.707	5,376
2023-12-05	92.000	93.500	91.000	92.000	87.707	53,128
2023-12-04	93.500	94.000	91.600	92.500	88.183	5,003
2023-12-01	93.500	94.000	92.000	92.500	88.183	95,002
2023-11-30	92.500	92.500	91.000	92.500	88.183	4,422
2023-11-29	93.500	94.000	92.500	92.500	88.183	1,591
2023-11-28	92.500	92.500	92.000	92.500	88.183	4,754
2023-11-27	93.500	94.000	91.000	92.500	88.183	203,271
2023-11-24	92.500	92.500	92.000	92.500	88.183	723
2023-11-23	92.500	92.500	92.500	92.500	88.183	0
2023-11-22	91.000	92.500	91.000	92.500	88.183	85,000
2023-11-21	91.000	91.000	90.000	90.000	85.800	60,001
2023-11-20	90.000	90.000	89.000	90.000	85.800	10,104
2023-11-17	90.500	90.500	89.300	90.500	86.277	17,817
2023-11-16	90.000	91.000	90.000	91.000	86.753	145,535
2023-11-15	90.500	91.445	89.250	89.500	85.323	269,500
2023-11-14	90.500	92.000	88.000	91.500	87.230	282,883
2023-11-13	88.500	91.000	87.840	91.000	86.753	62,630
2023-11-10	86.000	91.000	86.000	91.000	86.753	62,362
2023-11-09	82.000	88.000	82.000	88.000	83.893	59,619
2023-11-08	80.000	84.000	79.900	83.000	79.127	73,534
2023-11-07	79.000	80.000	78.250	80.000	76.267	142,612
2023-11-06	79.000	79.900	78.020	79.000	75.313	17,789
2023-11-03	79.900	79.900	78.002	79.000	75.313	105,179
2023-11-02	80.000	80.000	80.000	80.000	76.267	0
2023-11-01	80.000	80.000	78.150	80.000	76.267	10,960
2023-10-31	80.000	80.000	78.000	80.000	76.267	219,263
2023-10-30	82.000	83.000	80.000	80.000	76.267	75,474
2023-10-27	82.000	82.000	81.900	82.000	78.173	5,647
2023-10-26	82.000	82.000	80.080	82.000	78.173	8,170
2023-10-25	82.000	83.000	80.080	82.000	78.173	5,469
2023-10-24	82.000	83.000	80.000	82.000	78.173	5,090
2023-10-23	82.000	83.000	80.080	82.000	78.173	4,886
2023-10-20	84.000	84.350	80.000	82.000	78.173	154,357
2023-10-19	84.000	84.500	83.000	84.500	80.557	3,113
2023-10-18	84.000	84.500	83.060	84.500	80.557	509
2023-10-17	84.500	84.500	82.917	84.500	80.557	51,500
2023-10-16	85.500	87.000	84.000	84.500	80.557	26,217
2023-10-13	86.000	88.000	86.000	86.000	81.987	6
2023-10-12	86.000	86.000	86.000	86.000	81.987	0
2023-10-11	86.000	86.000	86.000	86.000	81.987	0
2023-10-10	85.500	87.920	84.800	86.000	81.987	479
2023-10-09	85.500	87.920	84.440	86.000	81.987	1,056
2023-10-06	85.500	86.920	85.000	86.000	81.987	33,002
2023-10-05	85.500	86.920	85.000	85.000	81.033	25,506
2023-10-04	85.500	87.000	85.000	85.000	81.033	5,158
2023-10-03	85.000	86.920	83.000	85.000	81.033	52,981
2023-10-02	84.000	88.500	81.500	83.500	79.603	820,198
2023-09-29	83.000	83.000	81.200	83.000	79.127	1,207
2023-09-28	84.000	84.680	81.000	83.000	79.127	52,334
2023-09-27	84.000	85.000	83.000	85.000	81.033	6,044
2023-09-26	84.000	85.000	83.000	85.000	81.033	230

← NewerPage 13 of 22 · 1,269 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.