Petards Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	10.250	11.000	10.250	10.250	10.250	1,903
2026-02-05	10.250	11.000	9.600	10.250	10.250	542,350
2026-02-04	10.250	10.250	9.775	10.250	10.250	1,450
2026-02-03	10.250	11.000	9.775	10.250	10.250	69,830
2026-02-02	10.250	10.250	9.500	10.250	10.250	217
2026-01-30	10.250	10.250	9.500	10.250	10.250	3,836
2026-01-29	10.250	11.000	9.500	10.250	10.250	1,222
2026-01-28	10.250	11.000	10.250	10.250	10.250	2,413
2026-01-27	10.000	11.000	9.500	10.250	10.250	24,216
2026-01-26	10.000	10.500	9.500	10.000	10.000	134
2026-01-23	9.500	10.500	9.500	10.000	10.000	86,529
2026-01-22	9.500	9.850	9.215	9.500	9.500	36,581
2026-01-21	9.500	10.000	9.000	9.500	9.500	312
2026-01-20	9.500	10.000	9.500	9.500	9.500	1
2026-01-19	9.500	10.000	9.500	9.500	9.500	51
2026-01-16	10.000	10.000	9.000	9.500	9.500	44,590
2026-01-15	10.000	10.000	9.615	10.000	10.000	63,316
2026-01-14	10.500	11.000	9.650	10.000	10.000	80,928
2026-01-13	10.500	10.880	10.000	10.500	10.500	2,171
2026-01-12	10.500	11.000	10.000	10.500	10.500	5,901
2026-01-09	10.500	11.000	10.000	10.500	10.500	33,217
2026-01-08	10.415	11.000	10.415	10.500	10.500	135,754
2026-01-07	10.250	11.000	9.535	10.250	10.250	16,924
2026-01-06	10.250	10.250	9.611	10.250	10.250	1,012
2026-01-05	10.000	10.320	9.500	10.250	10.250	30,557
2026-01-02	10.000	10.000	9.535	10.000	10.000	27,345
2025-12-31	10.250	10.250	10.250	10.250	10.250	0
2025-12-30	10.250	10.250	9.535	10.250	10.250	1,004
2025-12-29	10.250	10.925	9.535	10.250	10.250	27,748
2025-12-24	10.250	10.250	9.605	10.250	10.250	25,553
2025-12-23	10.250	10.880	9.535	10.500	10.500	70,523
2025-12-22	10.250	10.250	9.620	10.250	10.250	15,000
2025-12-19	10.250	10.490	9.620	10.250	10.250	2,050
2025-12-18	10.250	10.250	9.810	10.250	10.250	8,703
2025-12-17	10.250	10.630	9.810	10.250	10.250	70,304
2025-12-16	10.250	10.925	10.250	10.250	10.250	27
2025-12-15	10.000	11.000	9.800	10.250	10.250	177,608
2025-12-12	9.750	9.750	9.535	9.750	9.750	9,197
2025-12-11	9.750	9.750	9.500	9.750	9.750	1,226
2025-12-10	9.750	9.750	9.535	9.750	9.750	11,953
2025-12-09	9.750	10.000	9.750	9.750	9.750	210
2025-12-08	9.750	10.000	9.750	9.750	9.750	40
2025-12-05	9.750	9.750	9.585	9.750	9.750	83,877
2025-12-04	9.750	9.850	9.515	9.750	9.750	95,503
2025-12-03	10.000	10.500	9.500	9.750	9.750	56,106
2025-12-02	9.400	11.450	9.400	10.000	10.000	412,528
2025-12-01	7.500	7.500	7.500	7.500	7.500	0
2025-11-28	7.500	7.825	7.155	7.500	7.500	51,274
2025-11-27	7.500	7.500	7.500	7.500	7.500	0
2025-11-26	7.500	7.500	7.500	7.500	7.500	0
2025-11-25	7.500	7.500	7.100	7.500	7.500	15
2025-11-24	7.500	7.850	7.500	7.500	7.500	3,874
2025-11-21	7.500	7.900	7.500	7.500	7.500	13,344
2025-11-20	7.500	7.500	7.155	7.500	7.500	50,000
2025-11-19	7.500	7.500	7.500	7.500	7.500	0
2025-11-18	7.500	7.500	7.500	7.500	7.500	0
2025-11-17	7.500	7.950	7.155	7.500	7.500	110,199
2025-11-14	7.500	7.500	7.500	7.500	7.500	0
2025-11-13	7.500	7.500	7.500	7.500	7.500	0
2025-11-12	7.500	7.500	7.113	7.500	7.500	29,235

← NewerPage 4 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.