Petards Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-05-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-05-21 | 7.500 | 7.500 | 7.215 | 7.500 | 7.500 | 171 |
| 2025-05-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 10,000 |
| 2025-05-19 | 7.125 | 7.125 | 6.900 | 7.125 | 7.125 | 35 |
| 2025-05-16 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2025-05-15 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2025-05-14 | 7.125 | 7.400 | 7.125 | 7.125 | 7.125 | 30,000 |
| 2025-05-13 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2025-05-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-05-09 | 7.000 | 7.000 | 6.650 | 7.000 | 7.000 | 2 |
| 2025-05-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-05-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-05-06 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-05-02 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-05-01 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-04-30 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-04-29 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-04-28 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-04-25 | 7.250 | 7.250 | 7.150 | 7.250 | 7.250 | 54,893 |
| 2025-04-24 | 7.125 | 7.450 | 6.863 | 7.250 | 7.250 | 75,025 |
| 2025-04-23 | 7.125 | 7.250 | 7.125 | 7.125 | 7.125 | 148,281 |
| 2025-04-22 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2025-04-17 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2025-04-16 | 7.000 | 7.400 | 7.000 | 7.000 | 7.000 | 6,689 |
| 2025-04-15 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 100,000 |
| 2025-04-14 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 39,258 |
| 2025-04-11 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 25,000 |
| 2025-04-10 | 6.850 | 6.880 | 6.850 | 6.850 | 6.850 | 15,000 |
| 2025-04-09 | 7.000 | 7.000 | 6.520 | 6.850 | 6.850 | 44,925 |
| 2025-04-08 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-04-07 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 5,004 |
| 2025-04-04 | 7.250 | 7.250 | 7.048 | 7.250 | 7.250 | 135,000 |
| 2025-04-03 | 7.500 | 7.500 | 7.100 | 7.500 | 7.500 | 500 |
| 2025-04-02 | 7.500 | 7.500 | 7.150 | 7.500 | 7.500 | 15,000 |
| 2025-04-01 | 7.500 | 7.500 | 7.150 | 7.500 | 7.500 | 7,575 |
| 2025-03-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-03-28 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-03-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-03-26 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 2,000 |
| 2025-03-25 | 7.750 | 7.900 | 7.750 | 7.750 | 7.750 | 1,114 |
| 2025-03-24 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-03-21 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-03-20 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 102,793 |
| 2025-03-19 | 7.750 | 7.750 | 7.550 | 7.750 | 7.750 | 100,000 |
| 2025-03-18 | 7.750 | 7.900 | 7.750 | 7.750 | 7.750 | 1,189 |
| 2025-03-17 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-03-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-03-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-03-12 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-03-11 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-03-10 | 7.750 | 7.750 | 7.550 | 7.750 | 7.750 | 3,722 |
| 2025-03-07 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-03-06 | 7.750 | 7.750 | 7.725 | 7.750 | 7.750 | 12,500 |
| 2025-03-05 | 8.250 | 8.250 | 7.600 | 8.250 | 8.250 | 2,585 |
| 2025-03-04 | 8.250 | 8.250 | 7.600 | 8.250 | 8.250 | 248 |
| 2025-03-03 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-02-28 | 8.250 | 8.250 | 7.740 | 8.250 | 8.250 | 15,000 |
| 2025-02-27 | 8.250 | 8.250 | 7.600 | 8.250 | 8.250 | 4,518 |
| 2025-02-26 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 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.