Peel Hunt Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	87.000	87.000	86.000	86.000	81.987	10,003
2022-10-10	87.500	87.500	87.000	87.500	83.417	35,000
2022-10-07	87.500	87.500	87.150	87.500	83.417	723
2022-10-06	88.000	89.000	87.150	87.500	83.417	75,050
2022-10-05	87.000	88.000	87.000	88.000	83.893	75,000
2022-10-04	84.990	86.500	84.990	86.500	82.463	7,000
2022-10-03	83.500	84.450	82.000	83.500	79.603	86,237
2022-09-30	87.500	88.000	87.000	88.000	83.893	2,172
2022-09-29	89.500	90.000	88.000	88.000	83.893	655,459
2022-09-28	90.000	90.000	88.000	90.000	85.800	20,000
2022-09-27	91.300	91.350	90.000	91.000	86.753	25,262
2022-09-26	91.300	92.500	90.050	91.500	87.230	17,758
2022-09-23	92.000	92.000	91.500	91.500	87.230	14,500
2022-09-22	93.500	93.500	93.500	93.500	89.137	0
2022-09-21	93.500	93.500	93.000	93.500	89.137	25,000
2022-09-20	93.600	94.000	93.600	94.000	89.613	9,641
2022-09-16	93.600	94.000	93.600	94.000	89.613	1,240
2022-09-15	94.000	95.000	94.000	94.000	89.613	3
2022-09-14	94.000	94.000	94.000	94.000	89.613	0
2022-09-13	94.000	95.000	94.000	94.000	89.613	16,107
2022-09-12	94.000	94.765	94.000	94.000	89.613	10,631
2022-09-09	94.000	94.000	93.020	94.000	89.613	5
2022-09-08	94.000	94.000	94.000	94.000	89.613	20,484
2022-09-07	94.500	95.500	94.000	95.500	91.043	2,197,042
2022-09-06	94.849	95.500	94.849	95.500	91.043	100,832
2022-09-05	93.500	94.110	92.000	93.500	89.137	62,500
2022-09-02	94.700	94.700	90.000	91.500	87.230	671,444
2022-09-01	99.000	99.000	93.000	93.000	88.660	92,497
2022-08-31	100.50	101.00	99.500	101.00	96.287	2
2022-08-30	100.50	101.00	99.000	101.00	96.287	2,002
2022-08-26	101.50	103.00	99.000	103.00	98.193	10,166
2022-08-25	102.00	102.00	95.000	101.50	96.763	121,042
2022-08-24	104.00	104.00	101.00	101.00	96.287	34,297
2022-08-23	104.00	104.00	103.20	104.00	99.147	5,500
2022-08-22	104.00	104.44	103.50	104.00	99.147	50
2022-08-19	104.00	104.00	104.00	104.00	99.147	0
2022-08-18	104.44	104.44	103.50	104.00	99.147	3,007
2022-08-17	103.50	105.00	103.50	104.50	99.623	585,632
2022-08-16	104.20	104.20	103.10	104.00	99.147	13,474
2022-08-15	104.96	105.00	104.96	105.00	100.10	14,285
2022-08-12	104.50	105.00	103.20	105.00	100.10	17,414
2022-08-11	104.96	105.00	104.96	105.00	100.10	18,114
2022-08-10	103.50	103.50	103.50	103.50	98.670	0
2022-08-09	103.50	104.97	101.00	103.50	98.670	373,464
2022-08-08	104.00	105.00	104.00	104.00	99.147	5
2022-08-05	104.00	104.00	103.02	104.00	99.147	11
2022-08-04	103.85	105.00	103.85	104.00	99.147	220,356
2022-08-03	103.00	103.00	103.00	103.00	98.193	0
2022-08-02	103.00	103.82	103.00	103.00	98.193	19,018
2022-08-01	103.00	103.82	102.02	103.00	98.193	11
2022-07-29	105.00	105.00	103.00	103.50	98.670	5,448
2022-07-28	105.00	105.00	103.13	105.00	100.10	1,964
2022-07-27	106.00	106.00	105.05	106.00	101.05	2,440
2022-07-26	106.45	106.45	105.00	106.00	101.05	2,411,549
2022-07-25	108.50	109.50	106.00	106.50	101.53	20,082
2022-07-22	109.50	110.35	108.04	109.50	104.39	2,032
2022-07-21	110.00	110.00	110.00	110.00	104.87	0
2022-07-20	110.65	110.65	108.04	110.00	104.87	13,838
2022-07-19	111.50	111.50	110.03	111.50	106.30	6,410
2022-07-18	111.34	111.50	111.34	111.50	106.30	38,162

← NewerPage 18 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.