Petards Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	10.250	10.250	10.250	10.250	10.250	0
2026-07-29	10.250	10.250	10.250	10.250	10.250	0
2026-07-28	10.250	10.250	10.000	10.250	10.250	58,994
2026-07-27	10.250	10.250	10.250	10.250	10.250	0
2026-07-24	10.250	10.250	10.000	10.250	10.250	2
2026-07-23	10.500	11.000	10.250	10.250	10.250	2,560
2026-07-22	10.250	10.500	10.250	10.250	10.250	2
2026-07-21	10.250	10.250	10.250	10.250	10.250	487
2026-07-20	10.500	10.500	10.000	10.250	10.250	30,364
2026-07-17	10.250	10.500	10.250	10.250	10.250	94
2026-07-16	10.250	10.250	10.100	10.250	10.250	53,363
2026-07-15	10.250	10.250	10.000	10.250	10.250	25
2026-07-14	10.250	10.500	10.000	10.250	10.250	2,430
2026-07-13	10.250	10.500	10.005	10.250	10.250	5,523
2026-07-10	10.250	10.250	10.250	10.250	10.250	0
2026-07-09	10.250	10.250	10.250	10.250	10.250	0
2026-07-08	10.250	10.500	10.000	10.250	10.250	2,697
2026-07-07	10.250	10.500	10.000	10.250	10.250	78,518
2026-07-06	9.250	9.250	9.000	9.250	9.250	11,126
2026-07-03	9.250	9.250	9.000	9.250	9.250	676
2026-07-02	9.250	9.500	9.250	9.250	9.250	13
2026-07-01	9.500	9.500	9.250	9.250	9.250	66,972
2026-06-30	9.500	9.500	9.500	9.500	9.500	0
2026-06-29	9.500	10.000	9.040	9.500	9.500	50,001
2026-06-26	9.500	10.000	9.450	9.500	9.500	53,044
2026-06-25	9.500	10.000	9.500	9.500	9.500	21
2026-06-24	9.500	10.000	9.500	9.500	9.500	58
2026-06-23	9.500	9.500	9.500	9.500	9.500	0
2026-06-22	9.500	10.000	9.425	9.500	9.500	20,021
2026-06-19	9.500	10.000	9.000	9.500	9.500	86,054
2026-06-18	9.500	10.000	9.450	9.500	9.500	457
2026-06-17	9.500	9.500	9.500	9.500	9.500	405,221
2026-06-16	9.500	10.000	9.000	9.500	9.500	53,266
2026-06-15	9.500	9.500	9.500	9.500	9.500	12,000
2026-06-12	9.500	9.500	9.000	9.500	9.500	215
2026-06-11	9.500	9.700	9.000	9.500	9.500	10,294
2026-06-10	9.500	9.500	9.010	9.500	9.500	14,285
2026-06-09	9.500	9.700	9.010	9.500	9.500	28,315
2026-06-08	9.500	9.500	9.000	9.500	9.500	143
2026-06-05	9.500	10.000	9.010	9.500	9.500	2,103
2026-06-04	9.500	9.750	9.150	9.500	9.500	150,945
2026-06-03	9.500	9.800	9.000	9.500	9.500	110,002
2026-06-02	9.500	9.800	9.400	9.500	9.500	68,508
2026-06-01	9.500	10.000	9.500	9.500	9.500	218
2026-05-29	9.250	10.000	9.000	9.500	9.500	514
2026-05-28	9.750	10.000	9.000	9.250	9.250	154,307
2026-05-27	10.000	10.000	9.395	9.750	9.750	110,064
2026-05-26	10.250	11.000	9.550	10.250	10.250	8,200
2026-05-22	10.250	10.500	9.500	10.250	10.250	14,404
2026-05-21	10.250	10.250	10.250	10.250	10.250	0
2026-05-20	10.250	10.550	9.500	10.250	10.250	1,927
2026-05-19	10.250	11.000	9.770	10.250	10.250	335
2026-05-18	10.250	10.250	9.770	10.250	10.250	810
2026-05-15	10.250	11.000	9.500	10.250	10.250	110,276
2026-05-14	10.250	11.000	10.250	10.250	10.250	3,651
2026-05-13	10.250	11.000	9.500	10.250	10.250	125
2026-05-12	10.250	10.250	9.500	10.250	10.250	1,251
2026-05-11	10.500	10.650	9.500	10.250	10.250	53,333
2026-05-08	10.500	10.650	10.200	10.500	10.500	18,072
2026-05-07	10.500	10.500	10.000	10.500	10.500	18,931

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.