Peel Hunt Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 86.500 | 87.000 | 85.000 | 86.000 | 81.987 | 14,465 |
| 2025-02-24 | 87.000 | 89.000 | 86.000 | 86.500 | 82.463 | 62,870 |
| 2025-02-21 | 89.000 | 89.000 | 86.000 | 87.000 | 82.940 | 12,353 |
| 2025-02-20 | 89.000 | 89.000 | 88.000 | 88.500 | 84.370 | 19,720 |
| 2025-02-19 | 91.000 | 92.000 | 88.500 | 89.000 | 84.847 | 13,131 |
| 2025-02-18 | 91.000 | 91.000 | 90.000 | 91.000 | 86.753 | 35,005 |
| 2025-02-17 | 92.000 | 94.000 | 91.000 | 91.500 | 87.230 | 25,005 |
| 2025-02-14 | 92.000 | 93.000 | 92.000 | 93.000 | 88.660 | 11,336 |
| 2025-02-13 | 93.000 | 94.000 | 92.000 | 93.000 | 88.660 | 23,958 |
| 2025-02-12 | 93.000 | 93.500 | 92.000 | 93.000 | 88.660 | 79,835 |
| 2025-02-11 | 92.000 | 94.000 | 92.000 | 93.000 | 88.660 | 25,633 |
| 2025-02-10 | 91.000 | 93.000 | 91.000 | 92.500 | 88.183 | 37,115 |
| 2025-02-07 | 91.500 | 92.000 | 91.500 | 91.500 | 87.230 | 6,001 |
| 2025-02-06 | 91.000 | 92.000 | 90.000 | 91.500 | 87.230 | 21,757 |
| 2025-02-05 | 91.000 | 92.000 | 90.000 | 91.000 | 86.753 | 10,003 |
| 2025-02-04 | 92.500 | 95.000 | 90.000 | 91.000 | 86.753 | 8,323 |
| 2025-02-03 | 92.000 | 92.000 | 90.000 | 91.500 | 87.230 | 15,874 |
| 2025-01-31 | 91.500 | 95.000 | 90.000 | 91.500 | 87.230 | 335,389 |
| 2025-01-30 | 92.500 | 95.000 | 92.000 | 93.500 | 89.137 | 21,072 |
| 2025-01-29 | 90.000 | 92.670 | 90.000 | 92.500 | 88.183 | 55,372 |
| 2025-01-28 | 91.000 | 92.000 | 90.000 | 91.000 | 86.753 | 166,503 |
| 2025-01-27 | 91.000 | 92.000 | 91.000 | 91.000 | 86.753 | 25,785 |
| 2025-01-24 | 91.000 | 92.000 | 91.000 | 91.500 | 87.230 | 5,002 |
| 2025-01-23 | 91.000 | 91.000 | 90.300 | 91.000 | 86.753 | 7,500 |
| 2025-01-22 | 91.000 | 92.000 | 90.000 | 91.000 | 86.753 | 5,512 |
| 2025-01-21 | 91.000 | 92.000 | 89.000 | 89.000 | 84.847 | 61,462 |
| 2025-01-20 | 93.500 | 93.500 | 90.800 | 91.000 | 86.753 | 22,289 |
| 2025-01-17 | 97.500 | 98.000 | 94.000 | 94.000 | 89.613 | 14,002 |
| 2025-01-16 | 97.500 | 97.500 | 96.000 | 97.500 | 92.950 | 22,200 |
| 2025-01-15 | 99.500 | 100.00 | 97.000 | 98.000 | 93.427 | 21,989 |
| 2025-01-14 | 100.00 | 100.00 | 97.000 | 98.500 | 93.903 | 28,758 |
| 2025-01-13 | 99.000 | 99.000 | 98.000 | 99.000 | 94.380 | 6,039 |
| 2025-01-10 | 99.490 | 99.490 | 98.000 | 99.000 | 94.380 | 12,552 |
| 2025-01-09 | 100.00 | 100.00 | 96.000 | 99.000 | 94.380 | 98,155 |
| 2025-01-08 | 101.30 | 101.30 | 100.00 | 101.00 | 96.287 | 32,696 |
| 2025-01-07 | 104.45 | 104.45 | 102.00 | 102.00 | 97.240 | 35,604 |
| 2025-01-06 | 107.00 | 107.00 | 104.00 | 105.50 | 100.58 | 12,583 |
| 2025-01-03 | 105.50 | 109.00 | 105.00 | 105.50 | 100.58 | 23,420 |
| 2025-01-02 | 104.00 | 109.00 | 99.000 | 105.50 | 100.58 | 55,143 |
| 2024-12-31 | 104.00 | 105.00 | 102.50 | 103.00 | 98.193 | 6,040 |
| 2024-12-30 | 103.50 | 104.90 | 102.20 | 103.00 | 98.193 | 29,787 |
| 2024-12-27 | 103.50 | 104.00 | 99.000 | 102.50 | 97.717 | 3,779 |
| 2024-12-24 | 101.50 | 104.00 | 101.00 | 102.50 | 97.717 | 58,191 |
| 2024-12-23 | 100.50 | 100.50 | 100.50 | 100.50 | 95.810 | 0 |
| 2024-12-20 | 101.00 | 101.00 | 100.50 | 100.50 | 95.810 | 15,000 |
| 2024-12-19 | 102.33 | 102.33 | 100.00 | 100.50 | 95.810 | 38,982 |
| 2024-12-18 | 103.00 | 104.00 | 101.00 | 102.50 | 97.717 | 2,949 |
| 2024-12-17 | 104.00 | 104.00 | 101.90 | 102.50 | 97.717 | 7,224 |
| 2024-12-16 | 102.00 | 102.00 | 101.00 | 102.00 | 97.240 | 21,115 |
| 2024-12-13 | 105.50 | 107.00 | 102.00 | 102.00 | 97.240 | 31,110 |
| 2024-12-12 | 107.50 | 108.00 | 105.00 | 106.00 | 101.05 | 6,477 |
| 2024-12-11 | 107.50 | 110.00 | 105.00 | 106.50 | 101.53 | 4 |
| 2024-12-10 | 106.50 | 106.50 | 105.25 | 106.50 | 101.53 | 10,000 |
| 2024-12-09 | 107.00 | 107.00 | 105.00 | 106.50 | 101.53 | 26,685 |
| 2024-12-06 | 106.50 | 106.50 | 106.50 | 106.50 | 101.53 | 0 |
| 2024-12-05 | 107.50 | 107.70 | 105.00 | 106.50 | 101.53 | 74,149 |
| 2024-12-04 | 107.50 | 108.50 | 107.00 | 108.50 | 103.44 | 5,000 |
| 2024-12-03 | 107.50 | 108.50 | 107.00 | 108.50 | 103.44 | 10,861 |
| 2024-12-02 | 108.50 | 110.00 | 107.00 | 108.50 | 103.44 | 62,971 |
| 2024-11-29 | 109.00 | 109.00 | 105.30 | 108.50 | 103.44 | 139,037 |
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.