Peel Hunt Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	100.00	102.00	98.000	99.000	94.380	28,241
2026-05-01	100.00	100.24	98.000	100.00	95.333	52,552
2026-04-30	100.50	102.00	98.000	100.00	95.333	51,693
2026-04-29	100.50	102.00	99.000	100.50	95.810	173,524
2026-04-28	100.50	102.00	100.00	100.50	95.810	40,196
2026-04-27	100.50	101.34	100.00	101.00	96.287	34,310
2026-04-24	101.50	102.00	100.00	100.50	95.810	254,072
2026-04-23	104.50	106.00	99.500	102.00	97.240	150,772
2026-04-22	104.50	106.00	103.00	104.50	99.623	4,535
2026-04-21	104.50	106.00	103.00	104.50	99.623	32,904
2026-04-20	104.50	106.00	103.00	104.50	99.623	505,338
2026-04-17	104.50	105.00	103.15	105.00	100.10	193,911
2026-04-16	104.50	105.00	103.70	104.00	99.147	674,837
2026-04-15	104.50	106.00	103.00	104.00	99.147	69,835
2026-04-14	104.50	106.00	103.00	105.00	100.10	37,444
2026-04-13	104.50	106.00	103.00	104.50	99.623	17,517
2026-04-10	104.50	104.50	102.25	104.50	99.623	54,330
2026-04-09	104.50	106.00	103.48	104.50	99.623	13,606
2026-04-08	106.00	107.36	103.00	107.00	102.01	85,391
2026-04-07	105.00	107.00	103.00	104.50	99.623	28,681
2026-04-02	106.50	107.00	103.00	105.00	100.10	29,602
2026-04-01	108.00	111.00	103.00	105.50	100.58	121,947
2026-03-31	109.00	111.00	105.00	107.00	102.01	266,991
2026-03-30	104.50	106.00	103.00	103.50	98.670	88,103
2026-03-27	104.00	105.52	102.00	104.50	99.623	123,681
2026-03-26	105.50	107.00	104.00	105.00	100.10	48,208
2026-03-25	102.00	107.00	101.00	106.00	101.05	72,825
2026-03-24	102.50	105.00	101.00	102.50	97.717	132,311
2026-03-23	101.50	105.00	100.00	103.00	98.193	234,866
2026-03-20	103.00	105.00	100.00	101.50	96.763	72,624
2026-03-19	104.00	105.00	100.94	103.50	98.670	259,413
2026-03-18	104.00	105.00	103.35	104.00	99.147	375,579
2026-03-17	104.50	105.00	102.50	104.00	99.147	247,456
2026-03-16	106.50	107.00	102.00	104.50	99.623	876,940
2026-03-13	113.00	113.00	105.00	105.00	100.10	540,669
2026-03-12	114.00	115.00	110.43	112.00	106.77	553,079
2026-03-11	114.00	115.00	113.00	114.00	108.68	112,641
2026-03-10	115.00	115.00	114.00	114.50	109.16	86,284
2026-03-09	115.50	117.00	113.10	115.00	109.63	162,452
2026-03-06	116.50	117.00	114.00	115.50	110.11	23,846
2026-03-05	115.50	115.50	114.00	115.50	110.11	88,086
2026-03-04	116.50	117.00	114.00	115.50	110.11	62,045
2026-03-03	117.50	117.80	114.00	115.00	109.63	241,830
2026-03-02	122.00	122.00	115.00	117.00	111.54	127,070
2026-02-27	122.00	124.00	120.00	121.00	115.35	41,139
2026-02-26	122.00	123.00	120.00	121.50	115.83	20,752
2026-02-25	122.50	123.00	120.00	121.00	115.35	46,832
2026-02-24	123.00	125.00	121.00	122.00	116.31	52,270
2026-02-23	123.00	125.00	122.15	122.50	116.78	16,967
2026-02-20	123.50	125.00	122.33	125.00	119.17	196,313
2026-02-19	119.80	124.67	119.80	123.50	117.74	135,601
2026-02-18	120.00	122.00	119.00	121.00	115.35	66,686
2026-02-17	121.50	123.00	119.00	120.50	114.88	44,979
2026-02-16	121.50	123.00	120.00	121.50	115.83	89,909
2026-02-13	120.50	122.00	119.00	121.50	115.83	1,257,314
2026-02-12	118.50	122.00	118.00	120.00	114.40	243,648
2026-02-11	116.50	119.00	116.22	119.00	113.45	158,890
2026-02-10	116.50	117.00	115.22	117.00	111.54	56,914
2026-02-09	116.50	118.00	115.00	116.00	110.59	62,829
2026-02-06	112.00	117.00	112.00	116.50	111.06	294,508

← NewerPage 3 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.