Peel Hunt Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 108.50 | 112.00 | 105.00 | 108.50 | 103.44 | 85,834 |
| 2025-11-07 | 106.50 | 106.50 | 105.00 | 106.50 | 101.53 | 38,484 |
| 2025-11-06 | 108.00 | 108.00 | 107.00 | 107.00 | 102.01 | 38,693 |
| 2025-11-05 | 108.50 | 109.00 | 105.00 | 107.00 | 102.01 | 41,471 |
| 2025-11-04 | 109.00 | 109.00 | 106.03 | 107.50 | 102.48 | 87,034 |
| 2025-11-03 | 109.50 | 109.50 | 107.00 | 109.50 | 104.39 | 76,711 |
| 2025-10-31 | 109.00 | 109.00 | 107.00 | 108.00 | 102.96 | 844,680 |
| 2025-10-30 | 109.00 | 109.00 | 107.00 | 108.00 | 102.96 | 264,466 |
| 2025-10-29 | 106.00 | 109.00 | 104.00 | 108.00 | 102.96 | 458,746 |
| 2025-10-28 | 106.00 | 107.00 | 104.00 | 105.50 | 100.58 | 12,569 |
| 2025-10-27 | 106.00 | 107.00 | 104.00 | 105.50 | 100.58 | 335,791 |
| 2025-10-24 | 105.50 | 106.37 | 104.50 | 105.50 | 100.58 | 45,177 |
| 2025-10-23 | 103.00 | 105.00 | 103.00 | 104.00 | 99.147 | 10,603 |
| 2025-10-22 | 103.00 | 104.00 | 102.00 | 103.00 | 98.193 | 632,028 |
| 2025-10-21 | 103.00 | 104.00 | 100.00 | 103.00 | 98.193 | 85,237 |
| 2025-10-20 | 105.50 | 106.00 | 101.00 | 103.00 | 98.193 | 73,196 |
| 2025-10-17 | 104.50 | 104.50 | 102.00 | 104.50 | 99.623 | 265,071 |
| 2025-10-16 | 106.15 | 106.15 | 104.00 | 104.50 | 99.623 | 81,201 |
| 2025-10-15 | 106.50 | 108.00 | 105.00 | 106.50 | 101.53 | 10,463 |
| 2025-10-14 | 107.90 | 107.90 | 105.00 | 106.50 | 101.53 | 78,289 |
| 2025-10-13 | 109.00 | 109.00 | 106.75 | 107.50 | 102.48 | 27,849 |
| 2025-10-10 | 107.98 | 107.98 | 106.00 | 107.50 | 102.48 | 17,216 |
| 2025-10-09 | 109.50 | 113.00 | 106.58 | 107.50 | 102.48 | 18,221 |
| 2025-10-08 | 109.50 | 113.00 | 106.50 | 107.50 | 102.48 | 360,256 |
| 2025-10-07 | 107.50 | 108.94 | 106.50 | 107.50 | 102.48 | 335,786 |
| 2025-10-06 | 107.50 | 108.00 | 106.50 | 107.00 | 102.01 | 762,308 |
| 2025-10-03 | 107.00 | 110.00 | 105.00 | 106.50 | 101.53 | 36,701 |
| 2025-10-02 | 106.50 | 107.00 | 106.20 | 106.50 | 101.53 | 121,107 |
| 2025-10-01 | 109.50 | 110.00 | 105.00 | 106.00 | 101.05 | 513,849 |
| 2025-09-30 | 107.50 | 111.00 | 106.25 | 108.00 | 102.96 | 90,916 |
| 2025-09-29 | 105.00 | 109.00 | 104.00 | 109.00 | 103.91 | 307,932 |
| 2025-09-26 | 105.00 | 107.00 | 104.00 | 105.50 | 100.58 | 532,286 |
| 2025-09-25 | 105.50 | 105.80 | 104.00 | 105.50 | 100.58 | 950,104 |
| 2025-09-24 | 105.50 | 105.50 | 104.16 | 105.50 | 100.58 | 14,055 |
| 2025-09-23 | 105.50 | 106.00 | 104.00 | 105.50 | 100.58 | 445,161 |
| 2025-09-22 | 105.00 | 106.00 | 104.00 | 105.50 | 100.58 | 521,464 |
| 2025-09-19 | 105.00 | 106.00 | 104.00 | 105.50 | 100.58 | 38,575 |
| 2025-09-18 | 105.00 | 107.00 | 104.00 | 105.50 | 100.58 | 33,021 |
| 2025-09-17 | 105.50 | 105.50 | 104.00 | 105.50 | 100.58 | 140,523 |
| 2025-09-16 | 102.50 | 108.00 | 102.40 | 104.00 | 99.147 | 134,292 |
| 2025-09-15 | 102.50 | 104.00 | 101.00 | 102.50 | 97.717 | 65,689 |
| 2025-09-12 | 103.50 | 104.86 | 103.00 | 103.50 | 98.670 | 96,196 |
| 2025-09-11 | 107.00 | 107.00 | 103.00 | 104.50 | 99.623 | 29,349 |
| 2025-09-10 | 104.50 | 106.00 | 104.00 | 105.00 | 100.10 | 43,955 |
| 2025-09-09 | 107.50 | 108.00 | 103.00 | 104.50 | 99.623 | 98,060 |
| 2025-09-08 | 108.50 | 112.00 | 108.00 | 108.50 | 103.44 | 81,247 |
| 2025-09-05 | 110.00 | 113.35 | 108.00 | 110.00 | 104.87 | 386,924 |
| 2025-09-04 | 101.00 | 102.00 | 100.00 | 101.50 | 96.763 | 252,397 |
| 2025-09-03 | 99.500 | 102.00 | 99.000 | 101.00 | 96.287 | 430,086 |
| 2025-09-02 | 93.000 | 100.00 | 92.750 | 97.500 | 92.950 | 960,706 |
| 2025-09-01 | 93.000 | 94.000 | 92.000 | 93.000 | 88.660 | 77,521 |
| 2025-08-29 | 93.500 | 94.000 | 93.000 | 93.000 | 88.660 | 8,031 |
| 2025-08-28 | 95.000 | 95.000 | 93.000 | 93.500 | 89.137 | 549,178 |
| 2025-08-27 | 94.500 | 97.000 | 93.000 | 94.000 | 89.613 | 429,845 |
| 2025-08-26 | 94.500 | 96.000 | 93.000 | 94.000 | 89.613 | 89,561 |
| 2025-08-22 | 94.500 | 95.200 | 93.000 | 94.500 | 90.090 | 15,521 |
| 2025-08-21 | 95.500 | 95.500 | 93.500 | 94.500 | 90.090 | 51,746 |
| 2025-08-20 | 96.000 | 97.000 | 95.000 | 95.500 | 91.043 | 8,108 |
| 2025-08-19 | 96.000 | 97.000 | 95.000 | 96.000 | 91.520 | 12,635 |
| 2025-08-18 | 96.000 | 98.500 | 95.000 | 96.000 | 91.520 | 57,005 |
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.