Peel Hunt Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	105.50	106.00	104.80	106.00	101.05	13,696
2023-03-30	105.50	106.00	104.18	106.00	101.05	5,000
2023-03-29	104.50	104.50	103.60	104.50	99.623	6,411
2023-03-28	105.50	105.94	103.60	104.50	99.623	165,219
2023-03-27	104.50	104.50	103.60	104.50	99.623	11,759
2023-03-24	106.50	106.90	103.60	104.50	99.623	48,523
2023-03-23	106.50	107.00	105.00	106.50	101.53	54,808
2023-03-22	106.50	106.50	105.00	106.50	101.53	19,050
2023-03-21	106.50	106.50	105.00	106.50	101.53	105,000
2023-03-20	106.50	107.94	106.50	106.50	101.53	46
2023-03-17	107.00	107.96	105.00	106.50	101.53	23,507
2023-03-16	109.36	109.36	108.00	108.00	102.96	88,000
2023-03-15	109.50	110.40	108.00	110.00	104.87	253,064
2023-03-14	109.50	112.00	108.00	110.00	104.87	201,838
2023-03-13	109.50	110.40	108.00	110.00	104.87	672,615
2023-03-10	110.50	111.00	110.00	110.00	104.87	970,292
2023-03-09	110.00	113.00	110.00	111.50	106.30	32,919
2023-03-08	109.50	110.50	109.05	110.50	105.34	17,061
2023-03-07	109.50	110.50	109.05	110.50	105.34	329
2023-03-06	110.50	110.50	109.03	110.50	105.34	25,840
2023-03-03	111.00	112.00	109.00	111.00	105.82	468,628
2023-03-02	107.90	110.50	107.90	110.50	105.34	63,900
2023-03-01	106.80	107.00	106.80	107.00	102.01	28,509
2023-02-28	105.50	106.44	104.00	106.00	101.05	10,118
2023-02-27	105.50	105.80	104.00	105.50	100.58	1,072,807
2023-02-24	105.50	105.80	105.00	105.00	100.10	3
2023-02-23	104.50	106.00	104.00	105.00	100.10	98,840
2023-02-22	108.50	108.50	103.05	103.50	98.670	97,920
2023-02-21	110.00	110.00	108.00	110.00	104.87	8,255
2023-02-20	111.50	111.50	111.50	111.50	106.30	0
2023-02-17	110.50	113.00	110.00	111.50	106.30	7
2023-02-16	110.50	111.50	110.00	111.50	106.30	4
2023-02-15	112.00	114.00	110.00	111.50	106.30	21,962
2023-02-14	114.50	115.00	110.50	112.00	106.77	291,831
2023-02-13	114.50	116.90	114.00	114.50	109.16	11,736
2023-02-10	114.50	114.50	114.00	114.50	109.16	15,081
2023-02-09	112.50	114.65	111.00	113.50	108.20	79,690
2023-02-08	112.50	115.00	110.50	112.50	107.25	138,618
2023-02-07	112.50	113.58	112.50	112.50	107.25	12,237
2023-02-06	112.50	115.00	110.00	112.50	107.25	16,834
2023-02-03	110.50	115.00	110.50	112.50	107.25	217,039
2023-02-02	108.50	112.00	108.00	109.50	104.39	46,368
2023-02-01	108.00	108.00	106.60	107.00	102.01	14,436
2023-01-31	105.30	107.00	105.30	107.00	102.01	105,307
2023-01-30	105.00	107.00	104.90	105.50	100.58	24,602
2023-01-27	103.50	106.00	103.50	104.50	99.623	114,481
2023-01-26	103.80	105.00	103.80	104.00	99.147	16,502
2023-01-25	103.50	103.50	103.00	103.50	98.670	1,000
2023-01-24	104.00	104.00	102.60	103.00	98.193	265,704
2023-01-23	104.00	104.78	103.50	104.00	99.147	225,897
2023-01-20	100.00	105.00	98.500	105.00	100.10	313,094
2023-01-19	100.00	101.00	98.500	100.00	95.333	54,676
2023-01-18	98.500	101.00	98.315	101.00	96.287	221,306
2023-01-17	95.500	98.000	93.000	97.500	92.950	484,111
2023-01-16	93.500	96.960	93.150	95.000	90.567	146,112
2023-01-13	93.500	95.000	92.000	93.500	89.137	28,644
2023-01-12	93.500	94.000	92.600	94.000	89.613	104,464
2023-01-11	93.000	94.000	93.000	93.000	88.660	40,840
2023-01-10	93.500	94.250	91.450	92.500	88.183	16,352
2023-01-09	88.000	94.910	86.600	93.500	89.137	264,914

← NewerPage 16 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.