Peel Hunt Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 121.50 | 121.50 | 120.00 | 121.50 | 112.64 | 22,686 |
| 2022-04-14 | 121.50 | 121.50 | 120.00 | 121.50 | 112.64 | 65,971 |
| 2022-04-13 | 122.00 | 122.00 | 120.04 | 122.00 | 113.10 | 5,801 |
| 2022-04-12 | 121.50 | 122.00 | 120.00 | 122.00 | 113.10 | 47,484 |
| 2022-04-11 | 121.50 | 122.00 | 120.00 | 121.50 | 112.64 | 57,009 |
| 2022-04-08 | 121.50 | 122.00 | 121.43 | 121.50 | 112.64 | 35,738 |
| 2022-04-07 | 123.00 | 123.00 | 121.00 | 121.50 | 112.64 | 79,681 |
| 2022-04-06 | 123.00 | 124.00 | 122.00 | 123.00 | 114.03 | 22,023 |
| 2022-04-05 | 124.25 | 124.25 | 122.00 | 123.00 | 114.03 | 25,805 |
| 2022-04-04 | 125.25 | 125.25 | 123.20 | 125.00 | 115.88 | 19,892 |
| 2022-04-01 | 124.50 | 128.50 | 124.00 | 125.50 | 116.35 | 234,473 |
| 2022-03-31 | 124.00 | 124.10 | 124.00 | 124.00 | 114.96 | 1,000,012 |
| 2022-03-30 | 124.00 | 125.00 | 123.00 | 124.00 | 114.96 | 107,789 |
| 2022-03-29 | 125.50 | 125.70 | 122.53 | 124.00 | 114.96 | 16,208 |
| 2022-03-28 | 126.70 | 126.70 | 125.00 | 125.50 | 116.35 | 29,333 |
| 2022-03-25 | 128.80 | 128.80 | 127.75 | 128.50 | 119.13 | 263 |
| 2022-03-24 | 128.90 | 128.90 | 128.50 | 128.50 | 119.13 | 10 |
| 2022-03-23 | 129.00 | 129.00 | 127.75 | 128.50 | 119.13 | 6,336 |
| 2022-03-22 | 130.00 | 131.15 | 128.50 | 130.00 | 120.52 | 24,772 |
| 2022-03-21 | 130.00 | 131.52 | 128.50 | 130.00 | 120.52 | 820 |
| 2022-03-18 | 129.98 | 131.96 | 129.98 | 130.00 | 120.52 | 27,001 |
| 2022-03-17 | 129.98 | 129.98 | 128.50 | 129.00 | 119.59 | 32,298 |
| 2022-03-16 | 131.00 | 133.00 | 128.50 | 131.00 | 121.45 | 11,982 |
| 2022-03-15 | 131.00 | 131.00 | 128.62 | 131.00 | 121.45 | 669,377 |
| 2022-03-14 | 131.00 | 133.50 | 128.60 | 131.00 | 121.45 | 2,784,583 |
| 2022-03-11 | 130.50 | 133.28 | 128.60 | 131.00 | 121.45 | 3,695 |
| 2022-03-10 | 129.00 | 132.97 | 128.55 | 130.50 | 120.98 | 700,925 |
| 2022-03-09 | 129.00 | 129.40 | 128.15 | 129.00 | 119.59 | 23 |
| 2022-03-08 | 129.00 | 129.40 | 129.00 | 129.00 | 119.59 | 2,503 |
| 2022-03-07 | 128.00 | 129.40 | 125.00 | 129.00 | 119.59 | 1,177,555 |
| 2022-03-04 | 129.00 | 130.00 | 127.00 | 129.00 | 119.59 | 284,626 |
| 2022-03-03 | 129.00 | 130.96 | 127.50 | 127.50 | 118.20 | 12,313 |
| 2022-03-02 | 129.00 | 130.96 | 127.80 | 129.00 | 119.59 | 138,507 |
| 2022-03-01 | 128.25 | 131.00 | 128.25 | 129.00 | 119.59 | 166,867 |
| 2022-02-28 | 137.03 | 137.03 | 125.00 | 125.50 | 116.35 | 567,312 |
| 2022-02-25 | 138.50 | 139.50 | 137.00 | 139.50 | 129.33 | 7,322 |
| 2022-02-24 | 141.50 | 144.20 | 138.00 | 139.50 | 129.33 | 103,382 |
| 2022-02-23 | 158.00 | 158.00 | 142.00 | 143.50 | 133.03 | 1,285,295 |
| 2022-02-22 | 177.50 | 178.00 | 175.00 | 177.50 | 164.55 | 182,005 |
| 2022-02-21 | 178.50 | 179.00 | 175.00 | 177.50 | 164.55 | 38,015 |
| 2022-02-18 | 177.50 | 178.90 | 177.50 | 177.50 | 164.55 | 21,499 |
| 2022-02-17 | 178.50 | 182.00 | 175.85 | 177.50 | 164.55 | 140,024 |
| 2022-02-16 | 177.00 | 180.00 | 176.89 | 178.50 | 165.48 | 62,173 |
| 2022-02-15 | 176.50 | 179.00 | 176.00 | 177.00 | 164.09 | 6,281 |
| 2022-02-14 | 176.50 | 178.50 | 175.65 | 176.50 | 163.63 | 17,691 |
| 2022-02-11 | 176.00 | 176.90 | 176.00 | 176.50 | 163.63 | 5,005 |
| 2022-02-10 | 174.50 | 175.00 | 174.25 | 175.00 | 162.24 | 313 |
| 2022-02-09 | 174.66 | 175.00 | 174.66 | 175.00 | 162.24 | 392 |
| 2022-02-08 | 174.66 | 175.00 | 174.66 | 175.00 | 162.24 | 2 |
| 2022-02-07 | 174.66 | 175.00 | 174.66 | 175.00 | 162.24 | 111,560 |
| 2022-02-04 | 175.50 | 178.00 | 173.00 | 175.00 | 162.24 | 211,418 |
| 2022-02-03 | 175.00 | 175.84 | 174.50 | 175.00 | 162.24 | 29 |
| 2022-02-02 | 175.00 | 177.00 | 174.50 | 175.00 | 162.24 | 12,838 |
| 2022-02-01 | 175.00 | 176.35 | 173.98 | 175.00 | 162.24 | 5,125 |
| 2022-01-31 | 173.50 | 176.38 | 172.99 | 175.00 | 162.24 | 99,150 |
| 2022-01-28 | 190.00 | 200.00 | 170.00 | 172.50 | 159.92 | 227,955 |
| 2022-01-27 | 190.00 | 191.75 | 190.00 | 191.00 | 177.07 | 12,215 |
| 2022-01-26 | 190.00 | 192.00 | 190.00 | 191.00 | 177.07 | 113,709 |
| 2022-01-25 | 190.00 | 191.00 | 190.00 | 191.00 | 177.07 | 13,511 |
| 2022-01-24 | 195.06 | 195.06 | 190.00 | 191.00 | 177.07 | 66,548 |
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.