Peel Hunt Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	87.500	89.900	87.200	88.000	83.893	13,151
2023-01-05	87.500	88.000	85.450	86.500	82.463	1,303
2023-01-04	86.500	88.000	86.500	86.500	82.463	5,300
2023-01-03	85.500	87.000	84.600	85.500	81.510	37,059
2022-12-30	85.500	85.900	85.000	85.000	81.033	3,661
2022-12-29	84.000	86.000	83.000	85.000	81.033	53,767
2022-12-28	84.000	84.780	84.000	84.000	80.080	358
2022-12-23	84.000	84.000	83.000	84.000	80.080	1,106
2022-12-22	84.000	86.000	83.000	84.000	80.080	1,221
2022-12-21	84.000	84.000	84.000	84.000	80.080	0
2022-12-20	84.000	84.000	83.000	84.000	80.080	50,000
2022-12-19	84.000	84.000	83.000	84.000	80.080	13,107
2022-12-16	83.500	84.000	83.000	84.000	80.080	50,336
2022-12-15	83.500	83.600	83.000	83.500	79.603	318,789
2022-12-14	83.500	83.600	83.500	83.500	79.603	360
2022-12-13	83.500	83.500	83.000	83.500	79.603	44,000
2022-12-12	83.500	83.750	83.500	83.500	79.603	907
2022-12-09	83.500	83.750	83.500	83.500	79.603	5
2022-12-08	83.500	83.500	83.500	83.500	79.603	0
2022-12-07	83.700	83.700	83.500	83.500	79.603	6,000
2022-12-06	84.780	84.780	84.000	84.000	80.080	5,062
2022-12-05	85.000	85.000	83.900	84.000	80.080	4,526
2022-12-02	78.500	86.175	78.500	84.000	80.080	345,753
2022-12-01	78.750	78.750	78.000	78.500	74.837	1,899,959
2022-11-30	83.000	83.000	82.979	83.000	79.127	100
2022-11-29	83.000	83.000	83.000	83.000	79.127	75,000
2022-11-28	83.500	83.500	83.010	83.500	79.603	259
2022-11-25	83.500	83.500	83.000	83.500	79.603	97,000
2022-11-24	83.500	83.500	83.000	83.500	79.603	7,005
2022-11-23	83.500	83.500	83.500	83.500	79.603	0
2022-11-22	83.500	83.500	83.000	83.500	79.603	524,000
2022-11-21	83.500	83.500	83.450	83.500	79.603	500
2022-11-18	83.500	83.500	83.450	83.500	79.603	560
2022-11-17	84.000	84.000	84.000	84.000	80.080	0
2022-11-16	85.010	85.010	83.500	84.000	80.080	75,419
2022-11-15	85.500	85.500	85.499	85.500	81.510	7
2022-11-14	85.500	86.000	85.000	85.500	81.510	16,427
2022-11-11	85.500	85.500	85.000	85.500	81.510	53,470
2022-11-10	85.500	85.500	85.010	85.500	81.510	1,079
2022-11-09	85.500	85.500	85.500	85.500	81.510	613
2022-11-08	85.500	85.500	85.500	85.500	81.510	500
2022-11-07	85.500	85.500	85.500	85.500	81.510	8,180
2022-11-04	85.500	85.500	85.500	85.500	81.510	0
2022-11-03	85.500	85.500	85.000	85.500	81.510	25,006
2022-11-02	85.500	85.500	85.150	85.500	81.510	110,000
2022-11-01	85.500	85.500	85.010	85.500	81.510	250,285
2022-10-31	85.500	85.500	85.000	85.500	81.510	50,075
2022-10-28	85.500	85.500	85.500	85.500	81.510	0
2022-10-27	85.500	85.500	85.010	85.500	81.510	241
2022-10-26	85.500	85.500	85.010	85.500	81.510	80
2022-10-25	85.500	85.500	85.500	85.500	81.510	0
2022-10-24	85.500	85.500	85.500	85.500	81.510	0
2022-10-21	85.500	85.500	85.000	85.500	81.510	32
2022-10-20	85.500	85.500	85.030	85.500	81.510	10,000
2022-10-19	85.500	85.500	85.020	85.500	81.510	10,000
2022-10-18	86.000	86.000	85.000	86.000	81.987	10,008
2022-10-17	86.000	86.000	85.000	86.000	81.987	25,884
2022-10-14	86.000	86.000	85.900	86.000	81.987	21,169
2022-10-13	86.000	86.000	86.000	86.000	81.987	0
2022-10-12	86.000	86.000	85.000	86.000	81.987	35,000

← NewerPage 17 of 22 · 1,262 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.