Peel Hunt Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	84.500	85.000	83.000	85.000	81.033	2,000
2023-09-22	84.500	85.000	83.200	85.000	81.033	10,822
2023-09-21	90.000	90.000	83.640	85.000	81.033	98,144
2023-09-20	93.000	93.000	90.000	90.500	86.277	59,770
2023-09-19	97.880	97.880	93.000	95.500	91.043	18,079
2023-09-18	98.000	98.000	96.000	98.000	93.427	3,498
2023-09-15	98.500	98.500	96.000	98.500	93.903	15,000
2023-09-14	98.500	98.500	96.000	98.500	93.903	24
2023-09-13	98.500	98.500	96.200	98.500	93.903	10,317
2023-09-12	100.50	101.00	98.000	101.00	96.287	523
2023-09-11	100.50	101.00	98.000	101.00	96.287	6,640
2023-09-08	101.00	101.00	101.00	101.00	96.287	0
2023-09-07	101.00	101.00	101.00	101.00	96.287	0
2023-09-06	100.50	101.00	98.000	101.00	96.287	39,644
2023-09-05	101.00	101.00	99.000	101.00	96.287	18,800
2023-09-04	102.50	102.50	102.50	102.50	97.717	26
2023-09-01	102.89	102.89	100.25	102.50	97.717	5,001
2023-08-31	102.50	102.50	100.00	102.50	97.717	35,328
2023-08-30	103.00	103.00	101.00	103.00	98.193	507
2023-08-29	103.00	103.00	101.20	103.00	98.193	1,984
2023-08-25	103.00	103.00	102.00	103.00	98.193	15,665
2023-08-24	103.00	103.00	103.00	103.00	98.193	0
2023-08-23	103.00	103.00	103.00	103.00	98.193	0
2023-08-22	103.00	103.00	103.00	103.00	98.193	0
2023-08-21	103.00	103.00	103.00	103.00	98.193	0
2023-08-18	103.00	103.00	101.00	103.00	98.193	81
2023-08-17	103.00	103.00	103.00	103.00	98.193	0
2023-08-16	103.00	103.00	103.00	103.00	98.193	0
2023-08-15	103.00	103.00	101.00	103.00	98.193	5,973
2023-08-14	103.50	104.40	101.00	103.00	98.193	25,937
2023-08-11	103.00	103.00	101.44	103.00	98.193	4,750
2023-08-10	103.00	103.00	103.00	103.00	98.193	3
2023-08-09	104.00	105.00	101.00	103.00	98.193	50
2023-08-08	103.00	103.00	103.00	103.00	98.193	1,196
2023-08-07	103.00	103.00	102.20	103.00	98.193	10
2023-08-04	103.00	105.00	103.00	103.00	98.193	2,340,885
2023-08-03	103.00	103.00	103.00	103.00	98.193	0
2023-08-02	102.50	103.00	101.55	103.00	98.193	31,972
2023-08-01	102.50	104.00	101.50	103.00	98.193	25,000
2023-07-31	105.00	105.00	101.00	103.00	98.193	43,213
2023-07-28	104.50	104.50	104.10	104.50	99.623	7,765
2023-07-27	106.00	107.78	104.10	104.50	99.623	904
2023-07-26	106.00	106.00	105.10	106.00	101.05	7,223
2023-07-25	107.00	107.00	105.88	107.00	102.01	1
2023-07-24	107.00	107.00	105.00	107.00	102.01	26,900
2023-07-21	107.50	109.00	106.50	107.00	102.01	30,275
2023-07-20	107.50	108.96	107.00	107.00	102.01	7,500
2023-07-19	106.00	107.00	104.66	106.00	101.05	23,000
2023-07-18	106.00	107.00	103.50	104.50	99.623	36,841
2023-07-17	104.50	104.50	104.50	104.50	99.623	0
2023-07-14	104.50	104.50	104.50	104.50	99.623	0
2023-07-13	106.00	107.00	104.48	104.50	99.623	35,001
2023-07-12	104.50	104.50	103.00	104.50	99.623	46,238
2023-07-11	104.50	104.50	103.00	104.50	99.623	184,553
2023-07-10	105.49	105.49	102.50	104.50	99.623	24,592
2023-07-07	104.50	104.50	102.50	104.50	99.623	16,500
2023-07-06	106.00	106.95	103.00	104.50	99.623	291,358
2023-07-05	104.00	106.95	104.00	104.50	99.623	115,074
2023-07-04	103.50	104.00	103.50	103.50	98.670	3,928
2023-07-03	103.50	105.00	103.50	103.50	98.670	30,275

← NewerPage 14 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.