Petards Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2025-08-15 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 11,320 |
| 2025-08-14 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2025-08-13 | 8.750 | 8.750 | 8.525 | 8.750 | 8.750 | 318 |
| 2025-08-12 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2025-08-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-08-08 | 8.750 | 8.750 | 8.550 | 8.750 | 8.750 | 23,000 |
| 2025-08-07 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2025-08-06 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2025-08-05 | 8.750 | 8.900 | 8.750 | 8.750 | 8.750 | 500 |
| 2025-08-04 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2025-08-01 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2025-07-31 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2025-07-30 | 8.250 | 8.250 | 7.800 | 8.125 | 8.125 | 205,700 |
| 2025-07-29 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-07-28 | 8.125 | 8.125 | 7.775 | 8.125 | 8.125 | 43,504 |
| 2025-07-25 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2025-07-24 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2025-07-23 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2025-07-22 | 8.125 | 8.200 | 8.125 | 8.125 | 8.125 | 1,146 |
| 2025-07-21 | 8.125 | 8.125 | 7.775 | 8.125 | 8.125 | 377 |
| 2025-07-18 | 8.125 | 8.125 | 7.850 | 8.125 | 8.125 | 100 |
| 2025-07-17 | 8.125 | 8.125 | 7.775 | 8.125 | 8.125 | 600 |
| 2025-07-16 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2025-07-15 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-07-14 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-07-11 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-07-10 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 96,722 |
| 2025-07-09 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-07-08 | 8.250 | 8.250 | 7.850 | 8.250 | 8.250 | 25,000 |
| 2025-07-07 | 8.250 | 8.250 | 7.800 | 8.250 | 8.250 | 60 |
| 2025-07-04 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-07-03 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-07-02 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-07-01 | 8.250 | 8.250 | 7.750 | 8.250 | 8.250 | 9,529 |
| 2025-06-30 | 8.250 | 8.300 | 8.250 | 8.250 | 8.250 | 59,297 |
| 2025-06-27 | 8.250 | 8.250 | 8.200 | 8.250 | 8.250 | 66,065 |
| 2025-06-26 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-06-25 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-06-24 | 8.250 | 8.250 | 7.900 | 8.250 | 8.250 | 100,000 |
| 2025-06-23 | 8.125 | 8.500 | 7.750 | 8.250 | 8.250 | 401,583 |
| 2025-06-20 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2025-06-19 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2025-06-18 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2025-06-17 | 8.125 | 8.313 | 7.820 | 8.125 | 8.125 | 847 |
| 2025-06-16 | 8.000 | 8.313 | 7.900 | 8.125 | 8.125 | 140,000 |
| 2025-06-13 | 8.125 | 8.125 | 7.863 | 8.125 | 8.125 | 562 |
| 2025-06-12 | 8.125 | 8.125 | 7.863 | 8.125 | 8.125 | 147,428 |
| 2025-06-11 | 8.000 | 8.125 | 8.000 | 8.125 | 8.125 | 55,000 |
| 2025-06-10 | 7.875 | 7.888 | 7.875 | 7.875 | 7.875 | 181,467 |
| 2025-06-09 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 82,256 |
| 2025-06-06 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-06-05 | 7.500 | 7.890 | 7.500 | 7.750 | 7.750 | 30,004 |
| 2025-06-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-06-03 | 7.500 | 7.500 | 7.300 | 7.500 | 7.500 | 19,279 |
| 2025-06-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-05-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-05-29 | 7.500 | 7.890 | 7.500 | 7.500 | 7.500 | 8,770 |
| 2025-05-28 | 7.500 | 7.500 | 7.215 | 7.500 | 7.500 | 10,000 |
| 2025-05-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 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.