Peel Hunt Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 96.500 | 97.000 | 95.000 | 96.500 | 91.997 | 22,584 |
| 2025-08-14 | 96.500 | 96.500 | 96.000 | 96.500 | 91.997 | 17,983 |
| 2025-08-13 | 96.500 | 96.590 | 96.000 | 96.000 | 91.520 | 38,181 |
| 2025-08-12 | 96.500 | 96.900 | 96.000 | 96.500 | 91.997 | 45,800 |
| 2025-08-11 | 97.000 | 97.900 | 96.000 | 96.500 | 91.997 | 31,317 |
| 2025-08-08 | 97.500 | 99.000 | 94.000 | 97.000 | 92.473 | 6,464 |
| 2025-08-07 | 98.000 | 98.000 | 96.000 | 97.500 | 92.950 | 22,702 |
| 2025-08-06 | 99.000 | 100.00 | 97.000 | 98.500 | 93.903 | 25,561 |
| 2025-08-05 | 98.500 | 98.500 | 97.500 | 98.500 | 93.903 | 2,407 |
| 2025-08-04 | 99.000 | 99.070 | 97.000 | 98.500 | 93.903 | 20,713 |
| 2025-08-01 | 98.500 | 99.070 | 97.350 | 98.500 | 93.903 | 30,697 |
| 2025-07-31 | 96.900 | 99.500 | 96.900 | 98.500 | 93.903 | 239,441 |
| 2025-07-30 | 95.000 | 97.000 | 94.650 | 96.000 | 91.520 | 223,122 |
| 2025-07-29 | 94.500 | 96.000 | 94.000 | 95.000 | 90.567 | 49,503 |
| 2025-07-28 | 94.000 | 96.000 | 93.930 | 94.500 | 90.090 | 10,960 |
| 2025-07-25 | 92.300 | 96.000 | 92.300 | 94.000 | 89.613 | 29,010 |
| 2025-07-24 | 92.000 | 92.900 | 90.000 | 91.500 | 87.230 | 29,165 |
| 2025-07-23 | 92.000 | 93.000 | 90.600 | 91.500 | 87.230 | 24,426 |
| 2025-07-22 | 92.000 | 95.000 | 90.650 | 91.500 | 87.230 | 126,329 |
| 2025-07-21 | 92.000 | 94.000 | 90.377 | 91.500 | 87.230 | 53,106 |
| 2025-07-18 | 91.500 | 91.500 | 90.150 | 91.500 | 87.230 | 102,791 |
| 2025-07-17 | 91.500 | 91.500 | 89.000 | 91.500 | 87.230 | 170,277 |
| 2025-07-16 | 92.000 | 92.500 | 90.000 | 91.500 | 87.230 | 50,168 |
| 2025-07-15 | 92.040 | 92.040 | 90.000 | 91.500 | 87.230 | 19,521 |
| 2025-07-14 | 92.500 | 92.500 | 91.000 | 92.500 | 88.183 | 9,905 |
| 2025-07-11 | 92.500 | 94.000 | 89.000 | 92.500 | 88.183 | 24,578 |
| 2025-07-10 | 92.500 | 92.500 | 91.000 | 92.500 | 88.183 | 6,566 |
| 2025-07-09 | 94.500 | 96.000 | 91.125 | 92.500 | 88.183 | 669,779 |
| 2025-07-08 | 96.500 | 97.000 | 94.000 | 94.500 | 90.090 | 102,660 |
| 2025-07-07 | 96.500 | 97.000 | 96.000 | 96.500 | 91.997 | 70,768 |
| 2025-07-04 | 97.500 | 99.000 | 97.000 | 98.000 | 93.427 | 41,926 |
| 2025-07-03 | 93.675 | 99.000 | 93.675 | 98.000 | 93.427 | 372,480 |
| 2025-07-02 | 93.500 | 93.800 | 92.000 | 93.000 | 88.660 | 43,049 |
| 2025-07-01 | 93.500 | 94.200 | 92.250 | 93.500 | 89.137 | 5,575 |
| 2025-06-30 | 92.500 | 95.000 | 92.200 | 93.500 | 89.137 | 40,641 |
| 2025-06-27 | 90.885 | 93.000 | 90.885 | 93.000 | 88.660 | 142,856 |
| 2025-06-26 | 89.000 | 90.000 | 87.000 | 89.500 | 85.323 | 367,226 |
| 2025-06-25 | 89.500 | 89.640 | 87.000 | 88.500 | 84.370 | 10,416 |
| 2025-06-24 | 89.000 | 90.000 | 87.000 | 88.500 | 84.370 | 1,507,796 |
| 2025-06-23 | 89.000 | 90.000 | 87.000 | 88.500 | 84.370 | 53,443 |
| 2025-06-20 | 89.500 | 90.000 | 89.500 | 89.500 | 85.323 | 93,352 |
| 2025-06-19 | 89.500 | 92.000 | 88.000 | 89.500 | 85.323 | 1,051,227 |
| 2025-06-18 | 89.000 | 92.000 | 88.000 | 89.500 | 85.323 | 32,197 |
| 2025-06-17 | 87.500 | 91.000 | 87.000 | 89.500 | 85.323 | 113,363 |
| 2025-06-16 | 87.000 | 89.000 | 86.360 | 88.000 | 83.893 | 113,697 |
| 2025-06-13 | 87.500 | 89.400 | 87.500 | 87.500 | 83.417 | 72,415 |
| 2025-06-12 | 87.000 | 88.000 | 85.000 | 86.500 | 82.463 | 62,241 |
| 2025-06-11 | 85.000 | 88.000 | 85.000 | 86.500 | 82.463 | 20,652 |
| 2025-06-10 | 85.000 | 86.000 | 85.000 | 86.000 | 81.987 | 29,143 |
| 2025-06-09 | 84.500 | 87.000 | 82.500 | 86.000 | 81.987 | 96,015 |
| 2025-06-06 | 83.500 | 85.000 | 80.500 | 84.000 | 80.080 | 45,005 |
| 2025-06-05 | 82.000 | 87.000 | 82.000 | 87.000 | 82.940 | 132,934 |
| 2025-06-04 | 81.000 | 83.800 | 80.000 | 82.000 | 78.173 | 396,305 |
| 2025-06-03 | 81.000 | 83.000 | 80.000 | 82.000 | 78.173 | 1,725,296 |
| 2025-06-02 | 80.500 | 80.500 | 79.000 | 80.500 | 76.743 | 6,205 |
| 2025-05-30 | 81.000 | 82.000 | 79.000 | 80.500 | 76.743 | 6,691 |
| 2025-05-29 | 80.500 | 80.500 | 79.000 | 80.500 | 76.743 | 32,976 |
| 2025-05-28 | 81.000 | 83.000 | 79.000 | 81.500 | 77.697 | 46,474 |
| 2025-05-27 | 81.000 | 84.500 | 80.000 | 81.500 | 77.697 | 6,459 |
| 2025-05-23 | 79.500 | 84.750 | 78.550 | 81.500 | 77.697 | 240,180 |
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.