Predator Oil & Gas Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.325 | 1.375 | 1.300 | 1.315 | 1.315 | 12,442,176 |
| 2026-10-22 | 1.375 | 1.400 | 1.300 | 1.300 | 1.300 | 11,205,794 |
| 2026-10-21 | 1.360 | 1.400 | 1.321 | 1.350 | 1.350 | 9,240,100 |
| 2026-10-20 | 1.403 | 1.403 | 1.350 | 1.360 | 1.360 | 4,862,236 |
| 2026-10-19 | 1.399 | 1.450 | 1.399 | 1.410 | 1.410 | 4,523,758 |
| 2026-10-16 | 1.425 | 1.500 | 1.360 | 1.400 | 1.400 | 22,816,213 |
| 2026-10-15 | 1.700 | 1.900 | 1.300 | 1.440 | 1.440 | 99,552,070 |
| 2026-10-14 | 2.500 | 3.148 | 2.260 | 2.350 | 2.350 | 11,261,295 |
| 2026-10-13 | 2.850 | 3.000 | 2.710 | 2.850 | 2.850 | 1,349,439 |
| 2026-10-12 | 2.875 | 3.000 | 2.700 | 2.700 | 2.700 | 1,121,007 |
| 2026-10-09 | 2.900 | 3.000 | 2.700 | 2.750 | 2.750 | 1,941,374 |
| 2026-10-08 | 2.950 | 3.000 | 2.800 | 3.000 | 3.000 | 1,199,155 |
| 2026-10-07 | 2.950 | 3.030 | 2.800 | 2.950 | 2.950 | 622,005 |
| 2026-10-06 | 2.800 | 3.030 | 2.700 | 2.950 | 2.950 | 2,054,079 |
| 2026-10-05 | 3.050 | 3.200 | 2.734 | 2.800 | 2.800 | 4,652,504 |
| 2026-10-02 | 3.100 | 3.160 | 2.900 | 3.160 | 3.160 | 3,836,367 |
| 2026-10-01 | 3.050 | 3.600 | 3.010 | 3.100 | 3.100 | 942,105 |
| 2026-09-30 | 3.500 | 3.700 | 3.000 | 3.050 | 3.050 | 5,102,016 |
| 2026-09-29 | 3.075 | 3.600 | 3.055 | 3.400 | 3.400 | 4,930,639 |
| 2026-09-28 | 3.125 | 3.200 | 3.050 | 3.075 | 3.075 | 793,147 |
| 2026-09-25 | 3.125 | 3.200 | 3.050 | 3.050 | 3.050 | 3,950,401 |
| 2026-09-24 | 3.100 | 3.200 | 3.060 | 3.170 | 3.170 | 2,240,435 |
| 2026-09-23 | 3.250 | 3.281 | 3.000 | 3.100 | 3.100 | 2,075,895 |
| 2026-09-22 | 3.350 | 3.380 | 3.200 | 3.250 | 3.250 | 1,538,167 |
| 2026-09-21 | 3.350 | 3.500 | 3.200 | 3.390 | 3.390 | 1,737,031 |
| 2026-09-18 | 3.250 | 3.500 | 3.200 | 3.350 | 3.350 | 4,391,379 |
| 2026-09-17 | 2.950 | 3.300 | 2.900 | 3.200 | 3.200 | 7,845,730 |
| 2026-09-16 | 2.950 | 3.060 | 2.900 | 2.950 | 2.950 | 1,631,752 |
| 2026-09-15 | 3.050 | 3.100 | 2.925 | 2.950 | 2.950 | 1,200,687 |
| 2026-09-14 | 3.150 | 3.300 | 3.050 | 3.050 | 3.050 | 554,207 |
| 2026-09-11 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 4,289,804 |
| 2026-09-10 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 824,121 |
| 2026-09-09 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 1,874,873 |
| 2026-09-08 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 3,074,665 |
| 2026-09-07 | 3.150 | 3.300 | 3.000 | 3.000 | 3.000 | 874,833 |
| 2026-09-04 | 3.150 | 3.300 | 3.045 | 3.150 | 3.150 | 895,962 |
| 2026-09-03 | 3.200 | 3.300 | 3.000 | 3.150 | 3.150 | 990,154 |
| 2026-09-02 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 749,365 |
| 2026-09-01 | 3.150 | 3.300 | 3.078 | 3.200 | 3.200 | 5,883,367 |
| 2026-08-28 | 3.150 | 3.300 | 3.050 | 3.150 | 3.150 | 2,884,803 |
| 2026-08-27 | 3.150 | 3.300 | 3.010 | 3.100 | 3.100 | 2,111,313 |
| 2026-08-26 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 644,469 |
| 2026-08-25 | 3.150 | 3.320 | 3.000 | 3.320 | 3.320 | 1,386,981 |
| 2026-08-24 | 3.200 | 3.300 | 3.053 | 3.250 | 3.250 | 3,831,225 |
| 2026-08-21 | 3.050 | 3.300 | 3.000 | 3.200 | 3.200 | 3,360,345 |
| 2026-08-20 | 3.150 | 3.200 | 3.000 | 3.050 | 3.050 | 2,555,128 |
| 2026-08-19 | 3.200 | 3.370 | 3.100 | 3.370 | 3.370 | 4,342,159 |
| 2026-08-18 | 3.350 | 3.400 | 3.125 | 3.200 | 3.200 | 3,415,516 |
| 2026-08-17 | 3.250 | 3.500 | 3.100 | 3.350 | 3.350 | 9,376,220 |
| 2026-08-14 | 3.000 | 3.300 | 2.960 | 3.250 | 3.250 | 25,042,168 |
| 2026-08-13 | 3.000 | 3.100 | 2.910 | 3.000 | 3.000 | 1,403,629 |
| 2026-08-12 | 3.050 | 3.170 | 2.900 | 3.000 | 3.000 | 3,382,881 |
| 2026-08-11 | 3.000 | 3.160 | 2.920 | 3.000 | 3.000 | 1,271,511 |
| 2026-08-10 | 2.950 | 3.100 | 2.850 | 3.000 | 3.000 | 944,824 |
| 2026-08-07 | 2.950 | 3.100 | 2.800 | 3.100 | 3.100 | 1,321,310 |
| 2026-08-06 | 2.950 | 3.100 | 2.825 | 2.950 | 2.950 | 2,701,752 |
| 2026-08-05 | 2.800 | 3.090 | 2.768 | 2.950 | 2.950 | 2,251,738 |
| 2026-08-04 | 2.850 | 2.900 | 2.750 | 2.800 | 2.800 | 4,164,262 |
| 2026-08-03 | 2.850 | 3.000 | 2.810 | 2.850 | 2.850 | 812,410 |
| 2026-07-31 | 2.850 | 3.060 | 2.800 | 3.060 | 3.060 | 14,467,134 |
Page 1 of 2 · 64 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.