Peel Hunt Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 109.00 | 109.05 | 108.00 | 108.50 | 103.44 | 16,280 |
| 2024-11-27 | 110.00 | 110.00 | 106.00 | 109.50 | 104.39 | 78,622 |
| 2024-11-26 | 110.00 | 110.00 | 109.50 | 109.50 | 104.39 | 5,909 |
| 2024-11-25 | 108.50 | 110.00 | 108.50 | 109.00 | 103.91 | 33,432 |
| 2024-11-22 | 108.00 | 109.00 | 108.00 | 109.00 | 103.91 | 1,000 |
| 2024-11-21 | 108.00 | 109.00 | 108.00 | 109.00 | 103.91 | 5,000 |
| 2024-11-20 | 108.00 | 109.00 | 108.00 | 109.00 | 103.91 | 5,000 |
| 2024-11-19 | 109.00 | 109.00 | 109.00 | 109.00 | 103.91 | 0 |
| 2024-11-18 | 109.00 | 109.00 | 108.00 | 109.00 | 103.91 | 661,073 |
| 2024-11-15 | 109.00 | 110.00 | 108.15 | 109.00 | 103.91 | 5,001 |
| 2024-11-14 | 110.00 | 110.00 | 108.00 | 109.00 | 103.91 | 5,017 |
| 2024-11-13 | 110.50 | 110.50 | 109.50 | 109.50 | 104.39 | 41,872 |
| 2024-11-12 | 111.50 | 113.00 | 110.00 | 111.50 | 106.30 | 790,283 |
| 2024-11-11 | 111.50 | 113.00 | 110.00 | 111.50 | 106.30 | 11,089 |
| 2024-11-08 | 111.50 | 113.00 | 110.00 | 113.00 | 107.73 | 17,673 |
| 2024-11-07 | 112.00 | 112.00 | 110.00 | 111.50 | 106.30 | 41,141 |
| 2024-11-06 | 112.50 | 113.50 | 112.00 | 113.50 | 108.20 | 19,185 |
| 2024-11-05 | 112.50 | 113.50 | 112.00 | 113.50 | 108.20 | 11,800 |
| 2024-11-04 | 112.50 | 113.90 | 112.00 | 113.50 | 108.20 | 8,008 |
| 2024-11-01 | 112.50 | 113.50 | 112.00 | 113.50 | 108.20 | 18,088 |
| 2024-10-31 | 116.10 | 116.10 | 112.00 | 113.50 | 108.20 | 32,665 |
| 2024-10-30 | 112.50 | 118.00 | 110.00 | 117.00 | 111.54 | 94,145 |
| 2024-10-29 | 112.50 | 115.00 | 110.00 | 111.50 | 106.30 | 6,292 |
| 2024-10-28 | 114.00 | 116.00 | 113.00 | 113.50 | 108.20 | 21,648 |
| 2024-10-25 | 114.00 | 116.00 | 113.00 | 114.50 | 109.16 | 3,825 |
| 2024-10-24 | 113.36 | 113.36 | 112.00 | 112.00 | 106.77 | 5,577 |
| 2024-10-23 | 114.00 | 114.50 | 113.00 | 114.50 | 109.16 | 21,901 |
| 2024-10-22 | 114.00 | 114.50 | 113.10 | 114.50 | 109.16 | 6,000 |
| 2024-10-21 | 114.00 | 114.50 | 113.36 | 114.50 | 109.16 | 28,860 |
| 2024-10-18 | 114.00 | 115.00 | 112.00 | 114.50 | 109.16 | 84,603 |
| 2024-10-17 | 114.00 | 114.70 | 112.09 | 113.50 | 108.20 | 9,899 |
| 2024-10-16 | 114.00 | 116.00 | 112.00 | 113.50 | 108.20 | 23,109 |
| 2024-10-15 | 116.03 | 116.03 | 114.00 | 114.50 | 109.16 | 29,940 |
| 2024-10-14 | 122.00 | 122.00 | 116.00 | 117.00 | 111.54 | 90,794 |
| 2024-10-11 | 122.50 | 123.00 | 121.00 | 122.00 | 116.31 | 23,296 |
| 2024-10-10 | 122.50 | 123.00 | 122.00 | 123.00 | 117.26 | 4,119 |
| 2024-10-09 | 124.50 | 125.00 | 122.00 | 123.00 | 117.26 | 15,191 |
| 2024-10-08 | 126.00 | 126.00 | 126.00 | 126.00 | 120.12 | 0 |
| 2024-10-07 | 125.00 | 127.00 | 125.00 | 126.00 | 120.12 | 2,071 |
| 2024-10-04 | 124.50 | 126.00 | 123.33 | 126.00 | 120.12 | 42,868 |
| 2024-10-03 | 126.00 | 126.00 | 125.00 | 126.00 | 120.12 | 18,602 |
| 2024-10-02 | 126.00 | 129.00 | 125.00 | 127.00 | 121.07 | 15,173 |
| 2024-10-01 | 127.50 | 130.00 | 123.00 | 126.00 | 120.12 | 826,158 |
| 2024-09-30 | 127.50 | 130.00 | 127.00 | 128.50 | 122.50 | 5,001 |
| 2024-09-27 | 127.50 | 130.00 | 127.00 | 128.50 | 122.50 | 5,501 |
| 2024-09-26 | 127.50 | 130.00 | 127.31 | 128.50 | 122.50 | 24,126 |
| 2024-09-25 | 127.50 | 130.00 | 127.13 | 128.50 | 122.50 | 12,451 |
| 2024-09-24 | 127.50 | 130.00 | 127.12 | 128.50 | 122.50 | 884 |
| 2024-09-23 | 127.50 | 130.00 | 127.00 | 128.50 | 122.50 | 99,855 |
| 2024-09-20 | 128.50 | 128.50 | 127.00 | 128.50 | 122.50 | 18,118 |
| 2024-09-19 | 132.50 | 134.00 | 130.00 | 130.00 | 123.93 | 20,667 |
| 2024-09-18 | 132.50 | 133.00 | 130.00 | 132.00 | 125.84 | 15,003 |
| 2024-09-17 | 133.00 | 134.00 | 133.00 | 134.00 | 127.75 | 7,500 |
| 2024-09-16 | 133.00 | 134.50 | 133.00 | 134.50 | 128.22 | 622 |
| 2024-09-13 | 133.00 | 135.00 | 133.00 | 134.50 | 128.22 | 26,504 |
| 2024-09-12 | 133.00 | 134.50 | 133.00 | 134.50 | 128.22 | 7,603 |
| 2024-09-11 | 133.00 | 134.50 | 133.00 | 134.50 | 128.22 | 10,310 |
| 2024-09-10 | 134.00 | 134.50 | 134.00 | 134.50 | 128.22 | 27,646 |
| 2024-09-09 | 135.00 | 135.00 | 134.00 | 135.00 | 128.70 | 37,500 |
| 2024-09-06 | 135.00 | 135.00 | 134.00 | 135.00 | 128.70 | 148,500 |
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.