Petards Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	10.500	10.650	10.200	10.500	10.500	2,707
2026-05-05	10.500	11.000	10.000	10.500	10.500	2,109
2026-05-01	10.500	11.000	10.500	10.500	10.500	870
2026-04-30	10.500	11.000	10.500	10.500	10.500	7
2026-04-29	10.500	11.000	10.200	10.500	10.500	20,560
2026-04-28	10.750	11.000	10.500	10.500	10.500	20,252
2026-04-27	11.000	11.000	10.650	10.750	10.750	40,175
2026-04-24	11.000	11.400	10.650	11.000	11.000	46,962
2026-04-23	11.000	11.000	11.000	11.000	11.000	0
2026-04-22	11.000	11.200	10.650	11.000	11.000	200,010
2026-04-21	11.500	11.500	10.500	11.000	11.000	30,016
2026-04-20	11.500	11.500	11.000	11.500	11.500	79,325
2026-04-17	11.500	12.000	10.500	11.500	11.500	124,887
2026-04-16	11.500	12.000	11.000	11.500	11.500	110,643
2026-04-15	11.750	12.000	11.350	11.500	11.500	78,705
2026-04-14	11.750	12.500	11.270	11.750	11.750	116,816
2026-04-13	11.750	12.500	11.160	11.750	11.750	160,513
2026-04-10	11.750	12.500	11.500	11.750	11.750	15,022
2026-04-09	11.250	12.200	11.000	11.750	11.750	51,853
2026-04-08	11.000	12.000	10.500	11.250	11.250	42,077
2026-04-07	11.250	12.000	11.250	11.250	11.250	10,014
2026-04-02	11.250	12.000	10.590	11.250	11.250	29,423
2026-04-01	11.250	12.000	10.500	11.250	11.250	10,450
2026-03-31	11.250	12.000	10.500	11.250	11.250	4,381
2026-03-30	11.250	12.000	10.500	11.250	11.250	2,159
2026-03-27	11.000	11.685	11.000	11.250	11.250	55,055
2026-03-26	10.500	11.000	10.233	10.500	10.500	15,011
2026-03-25	11.250	11.720	10.150	10.500	10.500	2,101,983
2026-03-24	11.250	12.000	10.850	11.250	11.250	65
2026-03-23	11.500	12.000	11.000	11.250	11.250	65,080
2026-03-20	11.500	12.000	11.000	11.500	11.500	726
2026-03-19	11.500	11.500	11.500	11.500	11.500	0
2026-03-18	11.500	12.000	11.000	11.500	11.500	3,636
2026-03-17	11.500	11.900	11.000	11.500	11.500	3,219
2026-03-16	11.500	12.000	11.020	11.500	11.500	564
2026-03-13	11.500	11.500	11.500	11.500	11.500	0
2026-03-12	11.500	11.720	11.020	11.500	11.500	8,187
2026-03-11	11.500	11.500	11.020	11.500	11.500	3,280
2026-03-10	11.500	11.500	11.500	11.500	11.500	0
2026-03-09	11.000	12.000	10.500	11.500	11.500	55,372
2026-03-06	11.000	11.500	10.755	11.000	11.000	3,136
2026-03-05	11.000	11.500	10.733	11.000	11.000	14,817
2026-03-04	11.000	11.385	10.500	11.000	11.000	54,002
2026-03-03	11.250	11.500	11.000	11.000	11.000	41,521
2026-03-02	11.250	11.500	11.000	11.250	11.250	76,279
2026-02-27	11.750	12.500	11.150	11.250	11.250	487,951
2026-02-26	11.750	11.750	11.750	11.750	11.750	0
2026-02-25	11.750	12.500	11.000	11.750	11.750	3,446
2026-02-24	11.750	12.500	11.350	11.750	11.750	96,270
2026-02-23	11.500	12.400	11.300	11.750	11.750	136,250
2026-02-20	11.000	12.000	10.650	11.500	11.500	380,969
2026-02-19	10.750	11.485	10.500	11.000	11.000	42,566
2026-02-18	10.715	11.500	10.715	10.750	10.750	48,065
2026-02-17	10.500	11.000	10.500	10.500	10.500	270,092
2026-02-16	10.500	11.000	10.500	10.500	10.500	198,138
2026-02-13	10.250	11.000	9.900	10.500	10.500	711,740
2026-02-12	10.250	10.250	9.500	10.250	10.250	185,363
2026-02-11	10.250	10.250	9.500	10.250	10.250	318
2026-02-10	10.250	10.250	9.900	10.250	10.250	120,294
2026-02-09	10.250	11.000	10.250	10.250	10.250	318

← NewerPage 3 of 22 · 1,269 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.