Peel Hunt Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 79.500 | 84.750 | 78.550 | 81.500 | 77.697 | 240,180 |
| 2025-05-22 | 79.500 | 81.000 | 78.000 | 79.500 | 75.790 | 10,681 |
| 2025-05-21 | 78.000 | 81.000 | 77.000 | 81.000 | 77.220 | 92,238 |
| 2025-05-20 | 74.000 | 78.000 | 74.000 | 78.000 | 74.360 | 190,158 |
| 2025-05-19 | 73.500 | 74.000 | 73.000 | 73.500 | 70.070 | 106,729 |
| 2025-05-16 | 73.500 | 74.000 | 73.000 | 73.500 | 70.070 | 190,050 |
| 2025-05-15 | 74.250 | 75.000 | 73.183 | 73.500 | 70.070 | 141,648 |
| 2025-05-14 | 76.000 | 76.835 | 74.000 | 74.500 | 71.023 | 432,739 |
| 2025-05-13 | 76.000 | 78.000 | 76.000 | 76.500 | 72.930 | 198,299 |
| 2025-05-12 | 74.500 | 77.000 | 74.000 | 75.500 | 71.977 | 253,154 |
| 2025-05-09 | 73.500 | 75.000 | 72.000 | 73.500 | 70.070 | 20,000 |
| 2025-05-08 | 73.000 | 75.000 | 72.000 | 75.000 | 71.500 | 37,262 |
| 2025-05-07 | 73.000 | 73.000 | 72.000 | 73.000 | 69.593 | 9,404 |
| 2025-05-06 | 73.500 | 73.500 | 72.000 | 73.500 | 70.070 | 8,619 |
| 2025-05-02 | 72.000 | 74.500 | 72.000 | 73.500 | 70.070 | 32,213 |
| 2025-05-01 | 71.500 | 72.500 | 70.325 | 72.500 | 69.117 | 63,443 |
| 2025-04-30 | 71.500 | 73.000 | 70.000 | 71.500 | 68.163 | 20,422 |
| 2025-04-29 | 71.500 | 73.000 | 70.000 | 73.000 | 69.593 | 313,922 |
| 2025-04-28 | 71.500 | 71.500 | 71.000 | 71.500 | 68.163 | 8,000 |
| 2025-04-25 | 73.000 | 73.000 | 72.000 | 72.000 | 68.640 | 9,506 |
| 2025-04-24 | 74.500 | 75.000 | 72.000 | 73.000 | 69.593 | 20,400 |
| 2025-04-23 | 74.000 | 74.000 | 72.000 | 73.500 | 70.070 | 349 |
| 2025-04-22 | 73.500 | 73.500 | 72.000 | 73.500 | 70.070 | 45,800 |
| 2025-04-17 | 74.500 | 75.000 | 72.000 | 73.500 | 70.070 | 1,713 |
| 2025-04-16 | 75.000 | 75.000 | 73.000 | 73.500 | 70.070 | 9,094 |
| 2025-04-15 | 75.000 | 75.000 | 73.000 | 74.000 | 70.547 | 25,852 |
| 2025-04-14 | 74.500 | 74.500 | 73.000 | 74.500 | 71.023 | 11,201 |
| 2025-04-11 | 75.000 | 75.000 | 74.000 | 75.000 | 71.500 | 28,680 |
| 2025-04-10 | 75.500 | 75.500 | 74.000 | 75.500 | 71.977 | 19,000 |
| 2025-04-09 | 74.500 | 75.500 | 74.000 | 75.500 | 71.977 | 54,013 |
| 2025-04-08 | 75.500 | 75.500 | 72.500 | 75.500 | 71.977 | 826 |
| 2025-04-07 | 75.000 | 75.000 | 74.300 | 75.000 | 71.500 | 32,236 |
| 2025-04-04 | 77.000 | 77.000 | 76.250 | 77.000 | 73.407 | 5,390 |
| 2025-04-03 | 78.000 | 79.000 | 77.000 | 78.000 | 74.360 | 7,940 |
| 2025-04-02 | 79.500 | 80.000 | 75.000 | 78.000 | 74.360 | 145,956 |
| 2025-04-01 | 79.000 | 79.000 | 77.440 | 78.500 | 74.837 | 22,000 |
| 2025-03-31 | 78.500 | 79.000 | 78.160 | 78.500 | 74.837 | 2,244 |
| 2025-03-28 | 78.500 | 79.000 | 78.000 | 78.500 | 74.837 | 5,028 |
| 2025-03-27 | 78.500 | 79.000 | 78.500 | 78.500 | 74.837 | 2,583 |
| 2025-03-26 | 78.500 | 78.500 | 78.500 | 78.500 | 74.837 | 0 |
| 2025-03-25 | 78.500 | 79.000 | 78.000 | 78.500 | 74.837 | 38,900 |
| 2025-03-24 | 80.500 | 81.000 | 79.000 | 79.000 | 75.313 | 55,504 |
| 2025-03-21 | 80.500 | 81.900 | 78.000 | 80.500 | 76.743 | 6,336 |
| 2025-03-20 | 79.000 | 81.000 | 79.000 | 79.500 | 75.790 | 55,786 |
| 2025-03-19 | 77.000 | 79.900 | 77.000 | 79.000 | 75.313 | 128,863 |
| 2025-03-18 | 76.080 | 76.080 | 75.000 | 76.000 | 72.453 | 52,482 |
| 2025-03-17 | 76.500 | 78.000 | 75.000 | 76.500 | 72.930 | 8,669 |
| 2025-03-14 | 76.000 | 77.000 | 74.450 | 76.000 | 72.453 | 133,464 |
| 2025-03-13 | 76.500 | 78.000 | 75.000 | 75.500 | 71.977 | 237,542 |
| 2025-03-12 | 79.500 | 80.000 | 74.300 | 76.500 | 72.930 | 866,504 |
| 2025-03-11 | 79.400 | 79.400 | 78.500 | 78.500 | 74.837 | 21,248 |
| 2025-03-10 | 80.500 | 80.670 | 80.000 | 80.500 | 76.743 | 52,714 |
| 2025-03-07 | 80.500 | 80.670 | 80.000 | 80.500 | 76.743 | 29,796 |
| 2025-03-06 | 81.000 | 82.000 | 80.000 | 80.500 | 76.743 | 78,299 |
| 2025-03-05 | 81.500 | 83.000 | 78.000 | 80.500 | 76.743 | 90,948 |
| 2025-03-04 | 83.000 | 83.000 | 80.800 | 81.500 | 77.697 | 48,198 |
| 2025-03-03 | 83.000 | 84.000 | 82.100 | 83.000 | 79.127 | 27,432 |
| 2025-02-28 | 83.500 | 85.000 | 82.990 | 83.500 | 79.603 | 48,004 |
| 2025-02-27 | 85.500 | 86.000 | 83.000 | 84.000 | 80.080 | 17,158 |
| 2025-02-26 | 85.500 | 86.000 | 84.000 | 85.000 | 81.033 | 43,244 |
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.