Petards Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-02-24 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-02-21 | 8.000 | 8.250 | 7.600 | 8.250 | 8.250 | 20,001 |
| 2025-02-20 | 8.000 | 8.000 | 7.665 | 8.000 | 8.000 | 22,291 |
| 2025-02-19 | 7.500 | 7.500 | 7.200 | 7.500 | 7.500 | 26,519 |
| 2025-02-18 | 7.500 | 7.500 | 7.330 | 7.500 | 7.500 | 1,410 |
| 2025-02-17 | 7.500 | 7.500 | 7.350 | 7.500 | 7.500 | 12,357 |
| 2025-02-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-02-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-02-12 | 7.500 | 7.500 | 7.350 | 7.500 | 7.500 | 8,877 |
| 2025-02-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-02-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-02-07 | 7.500 | 7.900 | 7.330 | 7.500 | 7.500 | 611,435 |
| 2025-02-06 | 7.175 | 7.900 | 7.175 | 7.500 | 7.500 | 99,505 |
| 2025-02-05 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 98,400 |
| 2025-02-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-02-03 | 6.500 | 6.950 | 6.000 | 6.500 | 6.500 | 70,294 |
| 2025-01-31 | 6.500 | 6.650 | 6.500 | 6.500 | 6.500 | 10,000 |
| 2025-01-30 | 5.500 | 6.800 | 5.500 | 6.500 | 6.500 | 2,047,742 |
| 2025-01-29 | 8.000 | 8.300 | 8.000 | 8.000 | 8.000 | 3 |
| 2025-01-28 | 8.000 | 8.040 | 8.000 | 8.000 | 8.000 | 2,338 |
| 2025-01-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-01-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-01-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-01-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-01-21 | 8.000 | 8.000 | 7.650 | 8.000 | 8.000 | 7,407 |
| 2025-01-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-01-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-01-16 | 8.000 | 8.000 | 7.510 | 8.000 | 8.000 | 20 |
| 2025-01-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-01-14 | 8.000 | 8.140 | 7.650 | 8.000 | 8.000 | 226,216 |
| 2025-01-13 | 8.000 | 8.000 | 7.510 | 8.000 | 8.000 | 133 |
| 2025-01-10 | 8.000 | 8.140 | 8.000 | 8.000 | 8.000 | 30,000 |
| 2025-01-09 | 8.000 | 8.000 | 7.650 | 8.000 | 8.000 | 1,300 |
| 2025-01-08 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-01-07 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-01-06 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-01-03 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-01-02 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-12-31 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-12-30 | 8.250 | 8.250 | 8.050 | 8.250 | 8.250 | 15,045 |
| 2024-12-27 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-12-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-12-23 | 8.000 | 8.000 | 7.650 | 8.000 | 8.000 | 7,244 |
| 2024-12-20 | 8.000 | 8.000 | 7.250 | 8.000 | 8.000 | 319,976 |
| 2024-12-19 | 8.000 | 8.050 | 8.000 | 8.000 | 8.000 | 62,329 |
| 2024-12-18 | 8.000 | 8.000 | 7.650 | 8.000 | 8.000 | 26,314 |
| 2024-12-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-12-16 | 8.500 | 8.700 | 8.010 | 8.500 | 8.500 | 1,008 |
| 2024-12-13 | 8.500 | 8.800 | 8.325 | 8.500 | 8.500 | 4,307 |
| 2024-12-12 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-12-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 10,000 |
| 2024-12-10 | 9.000 | 9.400 | 8.600 | 9.000 | 9.000 | 19,565 |
| 2024-12-09 | 9.000 | 9.000 | 8.600 | 9.000 | 9.000 | 13 |
| 2024-12-06 | 9.250 | 9.500 | 9.066 | 9.250 | 9.250 | 82 |
| 2024-12-05 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-12-04 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 1 |
| 2024-12-03 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-12-02 | 9.250 | 9.250 | 9.066 | 9.250 | 9.250 | 300 |
| 2024-11-29 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 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.