Petards Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7.500 | 7.950 | 7.113 | 7.500 | 7.500 | 66,525 |
| 2025-11-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 85,000 |
| 2025-11-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-11-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-11-05 | 7.500 | 7.500 | 7.100 | 7.500 | 7.500 | 56,250 |
| 2025-11-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 125,000 |
| 2025-11-03 | 7.250 | 7.250 | 7.050 | 7.250 | 7.250 | 3,600 |
| 2025-10-31 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-10-30 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-10-29 | 7.250 | 7.475 | 7.250 | 7.250 | 7.250 | 25,000 |
| 2025-10-28 | 7.250 | 7.330 | 7.050 | 7.250 | 7.250 | 25,010 |
| 2025-10-27 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-10-24 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-10-23 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 2 |
| 2025-10-22 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 12,171 |
| 2025-10-21 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 1,300 |
| 2025-10-20 | 7.250 | 7.250 | 7.025 | 7.250 | 7.250 | 32,990 |
| 2025-10-17 | 7.250 | 7.250 | 7.025 | 7.250 | 7.250 | 853 |
| 2025-10-16 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 150,000 |
| 2025-10-15 | 7.500 | 8.000 | 7.050 | 7.500 | 7.500 | 57,065 |
| 2025-10-14 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 2 |
| 2025-10-13 | 7.250 | 7.840 | 7.000 | 7.500 | 7.500 | 156,114 |
| 2025-10-10 | 7.250 | 7.410 | 7.000 | 7.250 | 7.250 | 52,516 |
| 2025-10-09 | 7.500 | 7.500 | 7.250 | 7.250 | 7.250 | 20,000 |
| 2025-10-08 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 25,030 |
| 2025-10-07 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-10-06 | 7.750 | 7.910 | 7.750 | 7.750 | 7.750 | 1,264 |
| 2025-10-03 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 14,834 |
| 2025-10-02 | 7.875 | 7.875 | 7.500 | 7.875 | 7.875 | 51,757 |
| 2025-10-01 | 8.125 | 8.125 | 7.750 | 8.125 | 8.125 | 476 |
| 2025-09-30 | 8.125 | 8.125 | 7.750 | 8.125 | 8.125 | 300 |
| 2025-09-29 | 8.125 | 8.275 | 8.125 | 8.125 | 8.125 | 144,362 |
| 2025-09-26 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2025-09-25 | 8.125 | 8.125 | 8.000 | 8.125 | 8.125 | 124,335 |
| 2025-09-24 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-09-23 | 8.500 | 8.800 | 8.050 | 8.500 | 8.500 | 33,960 |
| 2025-09-22 | 8.500 | 8.500 | 8.050 | 8.500 | 8.500 | 20,000 |
| 2025-09-19 | 8.500 | 8.840 | 8.500 | 8.500 | 8.500 | 1,131 |
| 2025-09-18 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-09-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-09-16 | 8.500 | 8.500 | 8.100 | 8.500 | 8.500 | 187 |
| 2025-09-15 | 8.500 | 8.870 | 8.120 | 8.500 | 8.500 | 26,875 |
| 2025-09-12 | 8.500 | 8.500 | 8.120 | 8.500 | 8.500 | 1,000 |
| 2025-09-11 | 8.500 | 8.500 | 8.100 | 8.500 | 8.500 | 62,500 |
| 2025-09-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-09-09 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-09-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-09-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-09-04 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-09-03 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-09-02 | 8.500 | 8.500 | 8.100 | 8.500 | 8.500 | 92 |
| 2025-09-01 | 8.500 | 8.850 | 8.100 | 8.500 | 8.500 | 21,302 |
| 2025-08-29 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-08-28 | 8.500 | 8.500 | 8.150 | 8.500 | 8.500 | 20,056 |
| 2025-08-27 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-08-26 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-08-22 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-08-21 | 8.525 | 8.525 | 8.500 | 8.500 | 8.500 | 65,222 |
| 2025-08-20 | 8.750 | 8.925 | 8.750 | 8.750 | 8.750 | 10 |
| 2025-08-19 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
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.