Peel Hunt Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 114.00 | 115.00 | 112.00 | 112.50 | 107.25 | 162,768 |
| 2026-02-04 | 119.00 | 120.00 | 114.00 | 114.50 | 109.16 | 83,650 |
| 2026-02-03 | 119.00 | 120.00 | 118.00 | 119.00 | 113.45 | 98,982 |
| 2026-02-02 | 116.50 | 120.00 | 115.00 | 119.00 | 113.45 | 312,997 |
| 2026-01-30 | 112.00 | 116.85 | 112.00 | 116.00 | 110.59 | 1,699,570 |
| 2026-01-29 | 106.00 | 108.00 | 106.00 | 107.00 | 102.01 | 83,869 |
| 2026-01-28 | 105.00 | 107.40 | 103.00 | 107.00 | 102.01 | 152,701 |
| 2026-01-27 | 104.00 | 106.00 | 103.00 | 104.50 | 99.623 | 73,057 |
| 2026-01-26 | 104.00 | 104.50 | 103.00 | 104.00 | 99.147 | 691,318 |
| 2026-01-23 | 106.50 | 107.00 | 103.00 | 104.00 | 99.147 | 62,547 |
| 2026-01-22 | 106.50 | 109.00 | 104.00 | 105.50 | 100.58 | 10,203 |
| 2026-01-21 | 106.50 | 108.00 | 105.00 | 106.50 | 101.53 | 57,661 |
| 2026-01-20 | 106.50 | 109.00 | 105.00 | 108.00 | 102.96 | 20,409 |
| 2026-01-19 | 107.00 | 109.00 | 107.00 | 108.00 | 102.96 | 9,107 |
| 2026-01-16 | 106.20 | 109.00 | 106.20 | 108.00 | 102.96 | 107,438 |
| 2026-01-15 | 105.50 | 107.00 | 105.00 | 106.50 | 101.53 | 48,230 |
| 2026-01-14 | 106.05 | 107.00 | 106.05 | 106.50 | 101.53 | 8,417 |
| 2026-01-13 | 108.00 | 109.00 | 104.00 | 105.00 | 100.10 | 112,294 |
| 2026-01-12 | 108.00 | 109.00 | 107.00 | 108.00 | 102.96 | 930,849 |
| 2026-01-09 | 108.00 | 109.00 | 107.00 | 108.00 | 102.96 | 21,712 |
| 2026-01-08 | 108.50 | 110.00 | 107.00 | 108.00 | 102.96 | 23,733 |
| 2026-01-07 | 108.50 | 110.00 | 108.00 | 108.50 | 103.44 | 119,415 |
| 2026-01-06 | 108.50 | 110.00 | 107.00 | 109.00 | 103.91 | 156,708 |
| 2026-01-05 | 108.50 | 110.00 | 107.15 | 108.50 | 103.44 | 414,294 |
| 2026-01-02 | 108.00 | 110.00 | 107.55 | 109.00 | 103.91 | 76,695 |
| 2025-12-31 | 104.00 | 109.00 | 104.00 | 108.00 | 102.96 | 181,797 |
| 2025-12-30 | 102.00 | 104.00 | 102.00 | 104.00 | 99.147 | 85,556 |
| 2025-12-29 | 101.50 | 104.00 | 101.30 | 103.00 | 98.193 | 25,879 |
| 2025-12-24 | 101.50 | 103.00 | 101.14 | 102.50 | 97.717 | 21,503 |
| 2025-12-23 | 100.50 | 102.00 | 100.00 | 101.50 | 96.763 | 64,370 |
| 2025-12-22 | 100.50 | 101.35 | 99.000 | 100.50 | 95.810 | 83,358 |
| 2025-12-19 | 100.31 | 100.31 | 98.000 | 99.500 | 94.857 | 6,633 |
| 2025-12-18 | 98.500 | 100.31 | 95.000 | 95.000 | 90.567 | 59,233 |
| 2025-12-17 | 99.000 | 100.00 | 98.000 | 99.000 | 94.380 | 40,936 |
| 2025-12-16 | 102.00 | 102.00 | 98.000 | 99.000 | 94.380 | 69,555 |
| 2025-12-15 | 103.00 | 104.00 | 101.00 | 102.00 | 97.240 | 61,260 |
| 2025-12-12 | 103.00 | 103.00 | 102.00 | 103.00 | 98.193 | 86,080 |
| 2025-12-11 | 104.00 | 104.00 | 102.00 | 103.00 | 98.193 | 55,074 |
| 2025-12-10 | 103.50 | 106.00 | 103.00 | 104.00 | 99.147 | 86,664 |
| 2025-12-09 | 105.50 | 105.50 | 103.00 | 103.50 | 98.670 | 65,025 |
| 2025-12-08 | 106.00 | 107.00 | 105.00 | 106.00 | 101.05 | 50,860 |
| 2025-12-05 | 107.50 | 110.00 | 105.00 | 106.00 | 101.05 | 8,830 |
| 2025-12-04 | 106.00 | 107.00 | 105.00 | 106.00 | 101.05 | 727 |
| 2025-12-03 | 106.00 | 107.00 | 105.10 | 106.00 | 101.05 | 47,968 |
| 2025-12-02 | 106.00 | 107.00 | 105.00 | 106.00 | 101.05 | 79,736 |
| 2025-12-01 | 107.50 | 110.00 | 105.00 | 106.00 | 101.05 | 292,217 |
| 2025-11-28 | 105.00 | 106.00 | 104.00 | 105.00 | 100.10 | 41,803 |
| 2025-11-27 | 105.00 | 105.00 | 104.00 | 105.00 | 100.10 | 8,765 |
| 2025-11-26 | 105.00 | 106.00 | 104.00 | 105.00 | 100.10 | 6,015 |
| 2025-11-25 | 105.00 | 105.00 | 104.00 | 105.00 | 100.10 | 9,675 |
| 2025-11-24 | 105.00 | 106.00 | 104.00 | 105.00 | 100.10 | 54,940 |
| 2025-11-21 | 105.00 | 105.00 | 104.00 | 105.00 | 100.10 | 4,344 |
| 2025-11-20 | 105.00 | 106.00 | 104.00 | 105.00 | 100.10 | 12,525 |
| 2025-11-19 | 105.00 | 106.00 | 100.00 | 105.00 | 100.10 | 21,123 |
| 2025-11-18 | 107.00 | 107.00 | 104.00 | 105.00 | 100.10 | 63,714 |
| 2025-11-17 | 107.00 | 108.00 | 105.00 | 106.50 | 101.53 | 9,977 |
| 2025-11-14 | 108.00 | 108.00 | 106.20 | 106.50 | 101.53 | 10,837 |
| 2025-11-13 | 108.40 | 108.40 | 107.00 | 108.00 | 102.96 | 64,896 |
| 2025-11-12 | 108.50 | 110.00 | 107.00 | 108.50 | 103.44 | 37,655 |
| 2025-11-11 | 108.50 | 112.00 | 107.00 | 108.50 | 103.44 | 19,779 |
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.