Peel Hunt Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	103.00	105.00	103.00	103.00	98.193	6,001
2023-06-29	103.00	103.00	103.00	103.00	98.193	0
2023-06-28	102.50	103.00	102.00	103.00	98.193	4,474
2023-06-27	103.00	105.00	103.00	103.00	98.193	20,000
2023-06-26	102.50	103.00	101.88	103.00	98.193	59
2023-06-23	103.00	104.00	103.00	103.00	98.193	10,096
2023-06-22	102.00	102.00	100.00	102.00	97.240	1
2023-06-21	102.50	104.00	100.00	102.00	97.240	97,782
2023-06-20	102.50	104.00	102.00	102.00	97.240	9,500
2023-06-19	100.50	103.00	99.660	102.00	97.240	72,371
2023-06-16	100.00	100.50	98.880	100.50	95.810	16,994
2023-06-15	102.00	102.00	101.32	102.00	97.240	3,530
2023-06-14	103.00	103.00	103.00	103.00	98.193	0
2023-06-13	103.00	104.50	103.00	103.00	98.193	402,500
2023-06-12	103.00	104.00	102.88	104.00	99.147	957,167
2023-06-09	104.00	104.00	104.00	104.00	99.147	0
2023-06-08	104.00	104.00	104.00	104.00	99.147	0
2023-06-07	104.00	106.00	104.00	104.00	99.147	1
2023-06-06	103.00	105.96	100.00	104.00	99.147	40,013
2023-06-05	103.00	103.00	103.00	103.00	98.193	10,000
2023-06-02	103.00	105.00	103.00	104.50	99.623	19,270
2023-06-01	104.50	104.50	104.50	104.50	99.623	765
2023-05-31	103.00	104.50	103.00	104.50	99.623	1,000
2023-05-30	103.00	106.00	103.00	104.50	99.623	2,001
2023-05-26	104.50	104.50	104.50	104.50	99.623	2
2023-05-25	103.00	104.50	103.00	104.50	99.623	21,811
2023-05-24	104.00	104.00	103.10	104.00	99.147	8,636
2023-05-23	107.50	109.00	105.00	106.50	101.53	117,918
2023-05-22	107.50	109.50	107.00	109.50	104.39	5,850
2023-05-19	109.50	109.87	109.50	109.50	104.39	5,002
2023-05-18	109.50	110.40	109.00	109.50	104.39	198,550
2023-05-17	111.00	111.00	109.00	110.00	104.87	20,004
2023-05-16	112.95	112.95	112.00	112.50	107.25	439,956
2023-05-15	114.50	114.89	112.00	113.50	108.20	7,915
2023-05-12	115.00	115.00	112.00	115.00	109.63	48,471
2023-05-11	117.00	117.00	115.00	116.00	110.59	5,254
2023-05-10	117.00	117.00	115.00	117.00	111.54	4,977
2023-05-09	118.00	120.00	117.00	117.50	112.02	87,193
2023-05-05	118.00	120.00	117.00	119.00	113.45	5,262
2023-05-04	118.00	120.00	117.00	119.00	113.45	38,670
2023-05-03	118.00	120.00	117.00	119.00	113.45	5,106
2023-05-02	120.00	120.00	115.00	119.00	113.45	191,018
2023-04-28	105.00	120.00	105.00	115.00	109.63	79,228
2023-04-27	102.50	104.00	102.00	102.00	97.240	8
2023-04-26	102.03	102.03	100.00	102.00	97.240	381,886
2023-04-25	103.50	103.50	103.50	103.50	98.670	6
2023-04-24	102.50	105.00	102.03	103.50	98.670	18
2023-04-21	102.50	103.50	102.03	103.50	98.670	500
2023-04-20	102.50	103.50	102.00	103.50	98.670	22,500
2023-04-19	102.50	103.50	102.00	103.50	98.670	32,479
2023-04-18	102.66	103.50	102.66	103.50	98.670	10
2023-04-17	102.00	105.00	102.00	103.50	98.670	154,633
2023-04-14	102.59	104.00	102.59	103.00	98.193	353,534
2023-04-13	103.00	104.00	102.00	103.00	98.193	39,441
2023-04-12	102.59	103.00	102.59	103.00	98.193	608
2023-04-11	102.59	103.00	102.59	103.00	98.193	22
2023-04-06	102.44	103.00	102.44	103.00	98.193	2,631
2023-04-05	103.00	103.00	103.00	103.00	98.193	10,000
2023-04-04	102.00	103.00	102.00	103.00	98.193	22,918
2023-04-03	103.50	105.00	102.40	103.00	98.193	23,080

← NewerPage 15 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.