Peel Hunt Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	198.00	198.00	195.00	198.00	183.56	10,001
2022-01-20	198.50	200.97	198.00	199.50	184.95	12,521
2022-01-19	199.00	199.50	198.00	199.50	184.95	8
2022-01-18	199.00	199.50	198.00	199.50	184.95	4,000
2022-01-17	198.00	199.50	198.00	199.50	184.95	575
2022-01-14	199.00	199.00	197.80	199.00	184.49	24,538
2022-01-13	199.50	200.50	195.00	199.50	184.95	56,805
2022-01-12	200.00	200.50	200.00	200.50	185.88	4,588
2022-01-11	200.00	200.50	200.00	200.50	185.88	4,224
2022-01-10	200.00	200.50	200.00	200.50	185.88	4,268
2022-01-07	199.95	200.50	199.95	200.50	185.88	19,185
2022-01-06	200.00	200.50	200.00	200.50	185.88	31,510
2022-01-05	200.50	200.50	200.05	200.50	185.88	310
2022-01-04	200.00	202.00	200.00	200.00	185.41	112,071
2021-12-31	200.00	201.00	200.00	201.00	186.34	3,999
2021-12-30	200.00	201.00	200.00	201.00	186.34	8,767
2021-12-29	200.00	201.00	200.00	201.00	186.34	50,095
2021-12-24	200.00	201.00	200.00	201.00	186.34	5,207
2021-12-23	200.02	202.00	200.02	201.00	186.34	4,378
2021-12-22	200.02	201.00	200.02	201.00	186.34	1,531
2021-12-21	200.50	202.00	200.00	201.00	186.34	6,922
2021-12-20	200.50	202.40	200.00	201.50	186.80	291,249
2021-12-17	200.50	203.00	200.00	201.50	186.80	35,210
2021-12-16	200.50	200.50	198.65	200.50	185.88	12,256
2021-12-15	200.00	201.00	198.50	200.50	185.88	195,909
2021-12-14	198.80	200.50	198.80	200.50	185.88	18,415
2021-12-13	198.50	199.98	198.50	199.00	184.49	23,752
2021-12-10	198.50	199.80	197.82	199.00	184.49	200,163
2021-12-09	198.00	198.00	197.00	198.00	183.56	58,000
2021-12-08	198.50	200.00	193.00	198.00	183.56	688,768
2021-12-07	205.50	207.00	196.13	198.50	184.02	214,747
2021-12-06	206.89	207.50	206.89	207.50	192.37	22,383
2021-12-03	207.00	207.00	207.00	207.00	191.90	166,270
2021-12-02	209.50	210.00	206.79	207.50	192.37	176,364
2021-12-01	210.50	211.00	209.79	210.50	195.15	28,048
2021-11-30	210.00	210.50	210.00	210.50	195.15	5,355
2021-11-29	210.00	210.50	210.00	210.50	195.15	114,350
2021-11-26	211.50	213.00	210.00	210.50	195.15	251,585
2021-11-25	213.50	214.00	205.00	214.00	198.39	132,736
2021-11-24	216.00	217.00	213.25	214.00	198.39	65,294
2021-11-23	214.50	215.00	213.55	215.00	199.32	57,274
2021-11-22	214.50	214.50	212.05	214.50	198.86	1,502
2021-11-19	214.50	214.50	212.00	214.50	198.86	68,506
2021-11-18	214.63	214.63	212.00	214.50	198.86	9,139
2021-11-17	218.00	218.00	210.00	215.00	199.32	130,524
2021-11-16	221.40	221.40	220.00	220.00	203.95	33,098
2021-11-15	222.00	222.50	221.00	222.50	206.27	3,916
2021-11-12	222.00	224.00	220.00	222.50	206.27	66,412
2021-11-11	222.00	222.20	222.00	222.00	205.81	8,544
2021-11-10	222.00	223.00	222.00	223.00	206.74	15,036
2021-11-09	222.00	223.00	222.00	223.00	206.74	12,370
2021-11-08	224.00	224.50	222.00	222.00	205.81	11,245
2021-11-05	225.34	225.34	222.00	224.00	207.66	35,621
2021-11-04	225.34	225.34	224.00	224.00	207.66	4,546
2021-11-03	226.00	226.75	225.00	225.00	208.59	78,593
2021-11-02	226.00	228.00	226.00	228.00	211.37	32,330
2021-11-01	226.70	226.70	226.00	226.00	209.52	19,391
2021-10-29	228.00	228.90	226.00	227.00	210.44	55,582
2021-10-28	228.00	229.00	228.00	229.00	212.30	7,698
2021-10-27	228.00	229.00	228.00	229.00	212.30	6,166

← NewerPage 21 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.