Predator Oil & Gas Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 3.100 | 3.100 | 2.800 | 2.850 | 2.850 | 3,982,307 |
| 2026-07-29 | 3.100 | 3.200 | 2.988 | 3.100 | 3.100 | 4,096,739 |
| 2026-07-28 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 373,907 |
| 2026-07-27 | 3.150 | 3.300 | 2.927 | 3.000 | 3.000 | 2,025,974 |
| 2026-07-24 | 3.065 | 3.310 | 3.065 | 3.310 | 3.310 | 10,522,734 |
| 2026-07-23 | 3.025 | 3.100 | 2.950 | 2.950 | 2.950 | 6,162,963 |
| 2026-07-22 | 2.975 | 3.060 | 2.950 | 3.060 | 3.060 | 806,431 |
| 2026-07-21 | 2.950 | 3.000 | 2.900 | 2.950 | 2.950 | 5,369,363 |
| 2026-07-20 | 2.950 | 3.060 | 2.900 | 3.060 | 3.060 | 2,285,464 |
| 2026-07-17 | 2.950 | 3.000 | 2.900 | 3.000 | 3.000 | 1,218,290 |
| 2026-07-16 | 2.950 | 3.000 | 2.900 | 2.900 | 2.900 | 356,306 |
| 2026-07-15 | 2.950 | 3.060 | 2.888 | 2.900 | 2.900 | 618,428 |
| 2026-07-14 | 2.950 | 3.010 | 2.900 | 3.000 | 3.000 | 2,551,167 |
| 2026-07-13 | 2.875 | 3.000 | 2.850 | 2.900 | 2.900 | 1,978,050 |
| 2026-07-10 | 2.850 | 2.900 | 2.800 | 2.875 | 2.875 | 572,594 |
| 2026-07-09 | 2.850 | 2.900 | 2.800 | 2.850 | 2.850 | 10,189,262 |
| 2026-07-08 | 2.850 | 2.900 | 2.800 | 2.850 | 2.850 | 641,204 |
| 2026-07-07 | 2.825 | 2.900 | 2.750 | 2.825 | 2.825 | 335,008 |
| 2026-07-06 | 2.875 | 2.950 | 2.780 | 2.950 | 2.950 | 745,151 |
| 2026-07-03 | 2.900 | 3.000 | 2.805 | 2.950 | 2.950 | 7,159,486 |
| 2026-07-02 | 2.925 | 3.000 | 2.800 | 2.900 | 2.900 | 6,901,313 |
| 2026-07-01 | 2.925 | 3.000 | 2.900 | 2.925 | 2.925 | 1,070,243 |
| 2026-06-30 | 2.925 | 3.000 | 2.860 | 2.925 | 2.925 | 327,546 |
| 2026-06-29 | 2.900 | 3.000 | 2.800 | 2.925 | 2.925 | 1,858,483 |
| 2026-06-26 | 2.925 | 3.060 | 2.725 | 2.900 | 2.900 | 3,710,898 |
| 2026-06-25 | 2.975 | 3.060 | 2.800 | 3.060 | 3.060 | 5,510,098 |
| 2026-06-24 | 2.950 | 3.060 | 2.900 | 2.975 | 2.975 | 1,573,163 |
| 2026-06-23 | 2.950 | 3.000 | 2.900 | 2.950 | 2.950 | 1,095,166 |
| 2026-06-22 | 3.000 | 3.100 | 2.850 | 3.060 | 3.060 | 6,827,455 |
| 2026-06-19 | 3.100 | 3.200 | 2.900 | 2.900 | 2.900 | 5,846,688 |
| 2026-06-18 | 3.100 | 3.200 | 3.000 | 3.180 | 3.180 | 1,453,812 |
| 2026-06-17 | 3.100 | 3.200 | 3.000 | 3.140 | 3.140 | 3,755,239 |
| 2026-06-16 | 3.225 | 3.250 | 3.003 | 3.210 | 3.210 | 5,702,274 |
| 2026-06-15 | 3.275 | 3.320 | 3.200 | 3.250 | 3.250 | 3,804,527 |
| 2026-06-12 | 3.250 | 3.370 | 3.210 | 3.370 | 3.370 | 4,615,856 |
| 2026-06-11 | 3.450 | 3.470 | 3.200 | 3.250 | 3.250 | 5,272,268 |
| 2026-06-10 | 3.425 | 3.500 | 3.350 | 3.425 | 3.425 | 1,996,600 |
| 2026-06-09 | 3.425 | 3.493 | 3.350 | 3.425 | 3.425 | 846,145 |
| 2026-06-08 | 3.425 | 3.570 | 3.350 | 3.500 | 3.500 | 3,434,980 |
| 2026-06-05 | 3.450 | 3.710 | 3.350 | 3.425 | 3.425 | 4,682,276 |
| 2026-06-04 | 3.450 | 3.500 | 3.400 | 3.450 | 3.450 | 12,989,630 |
| 2026-06-03 | 3.450 | 3.620 | 3.400 | 3.620 | 3.620 | 3,966,953 |
| 2026-06-02 | 3.600 | 3.700 | 3.400 | 3.480 | 3.480 | 5,299,468 |
| 2026-06-01 | 3.575 | 3.700 | 3.500 | 3.600 | 3.600 | 10,788,580 |
| 2026-05-29 | 3.575 | 3.700 | 3.450 | 3.550 | 3.550 | 6,324,044 |
| 2026-05-28 | 3.525 | 3.700 | 3.452 | 3.575 | 3.575 | 27,050,021 |
| 2026-05-27 | 3.500 | 3.600 | 3.440 | 3.600 | 3.600 | 2,238,861 |
| 2026-05-26 | 3.425 | 3.670 | 3.391 | 3.670 | 3.670 | 9,227,139 |
| 2026-05-22 | 3.425 | 3.500 | 3.350 | 3.425 | 3.425 | 5,852,472 |
| 2026-05-21 | 3.425 | 3.500 | 3.350 | 3.425 | 3.425 | 3,217,907 |
| 2026-05-20 | 3.500 | 3.670 | 3.350 | 3.450 | 3.450 | 2,755,917 |
| 2026-05-19 | 3.400 | 3.600 | 3.350 | 3.500 | 3.500 | 1,552,263 |
| 2026-05-18 | 3.600 | 3.700 | 3.350 | 3.480 | 3.480 | 9,390,695 |
| 2026-05-15 | 3.600 | 3.700 | 3.440 | 3.600 | 3.600 | 29,009,288 |
| 2026-05-14 | 4.400 | 4.700 | 3.900 | 4.180 | 4.180 | 9,749,314 |
| 2026-05-13 | 4.000 | 4.500 | 3.900 | 4.490 | 4.490 | 4,636,009 |
| 2026-05-12 | 4.050 | 4.155 | 3.900 | 4.000 | 4.000 | 3,453,236 |
| 2026-05-11 | 3.800 | 4.200 | 3.742 | 4.100 | 4.100 | 6,087,661 |
| 2026-05-08 | 3.600 | 3.900 | 3.558 | 3.880 | 3.880 | 10,460,831 |
| 2026-05-07 | 3.600 | 3.880 | 3.500 | 3.600 | 3.600 | 7,194,097 |
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.