Peel Hunt Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	111.50	111.50	111.00	111.50	106.30	333
2022-07-14	111.50	111.50	111.50	111.50	106.30	0
2022-07-13	111.50	111.50	110.06	111.50	106.30	115
2022-07-12	111.50	111.50	111.00	111.50	106.30	442
2022-07-11	111.50	111.50	110.00	111.50	106.30	2
2022-07-08	111.50	111.50	110.00	111.50	106.30	2,495,382
2022-07-07	111.50	113.00	110.03	111.50	106.30	320
2022-07-06	113.60	114.00	113.60	114.00	108.68	12,505
2022-07-05	113.60	114.38	113.60	114.00	108.68	1,104
2022-07-04	114.00	114.00	114.00	114.00	108.68	0
2022-07-01	114.00	114.00	113.00	114.00	108.68	5,000
2022-06-30	114.00	114.00	113.60	114.00	108.68	755
2022-06-29	113.50	116.85	113.02	114.00	108.68	2,823,091
2022-06-28	112.00	114.00	112.00	114.00	108.68	414,617
2022-06-27	113.00	113.19	113.00	113.00	107.73	883
2022-06-24	113.00	113.25	113.00	113.00	107.73	1,377
2022-06-23	113.00	113.25	113.00	113.00	107.73	88
2022-06-22	113.00	113.00	113.00	113.00	107.73	25,000
2022-06-21	112.60	113.00	112.60	113.00	107.73	2,412
2022-06-20	112.60	113.00	112.60	113.00	107.73	5,000
2022-06-17	112.00	113.50	112.00	113.00	107.73	442,697
2022-06-16	111.00	111.00	110.00	111.00	105.82	80,001
2022-06-15	111.00	115.00	110.00	112.50	104.29	39,182
2022-06-14	111.00	111.90	110.50	111.00	102.90	130,475
2022-06-13	112.50	112.80	111.50	112.50	104.29	117,118
2022-06-10	112.50	113.50	111.00	113.50	105.22	360
2022-06-09	115.00	115.00	112.00	113.50	105.22	312,430
2022-06-08	117.00	117.00	116.00	117.00	108.47	25,701
2022-06-07	118.50	118.50	118.00	118.50	109.86	161,715
2022-06-06	119.00	119.00	118.90	119.00	110.32	7,403
2022-06-01	119.00	119.50	118.63	119.00	110.32	44,395
2022-05-31	119.00	119.00	118.50	119.00	110.32	6,125
2022-05-30	119.00	119.00	118.88	119.00	110.32	8,737
2022-05-27	119.00	119.00	118.88	119.00	110.32	20
2022-05-26	119.00	119.00	118.90	119.00	110.32	8,410
2022-05-25	119.00	119.00	119.00	119.00	110.32	0
2022-05-24	119.00	119.50	118.00	119.50	110.78	10,604
2022-05-23	118.50	120.50	118.10	119.00	110.32	388,588
2022-05-20	118.50	118.50	118.40	118.50	109.86	8
2022-05-19	118.50	118.50	118.00	118.50	109.86	6,100
2022-05-18	119.00	119.00	118.02	119.00	110.32	3,991
2022-05-17	119.00	119.00	118.80	119.00	110.32	1
2022-05-16	119.00	119.00	118.00	119.00	110.32	2,909
2022-05-13	119.50	119.50	118.00	119.00	110.32	34,902
2022-05-12	120.00	120.00	119.01	119.50	110.78	31
2022-05-11	120.50	120.50	120.50	120.50	111.71	0
2022-05-10	120.50	120.50	120.50	120.50	111.71	0
2022-05-09	120.50	120.50	119.03	120.50	111.71	9,636
2022-05-06	120.53	120.53	120.00	120.50	111.71	5,324
2022-05-05	121.50	121.50	120.00	121.50	112.64	2,407
2022-05-04	121.50	121.50	120.00	121.50	112.64	241
2022-05-03	121.50	121.50	120.00	121.50	112.64	64
2022-04-29	121.50	121.50	120.00	121.50	112.64	24,674
2022-04-28	121.50	121.50	121.50	121.50	112.64	0
2022-04-27	121.50	121.50	120.00	121.50	112.64	2,499
2022-04-26	121.50	121.50	120.90	121.50	112.64	405
2022-04-25	121.50	121.50	119.50	121.50	112.64	22,000
2022-04-22	121.50	121.50	119.50	121.50	112.64	28,289
2022-04-21	121.50	121.50	120.00	121.50	112.64	7,771
2022-04-20	121.50	121.50	121.50	121.50	112.64	0

← NewerPage 19 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.