Predator Oil & Gas Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3.350 | 3.770 | 3.230 | 3.600 | 3.600 | 8,393,048 |
| 2026-05-05 | 3.300 | 3.500 | 3.200 | 3.350 | 3.350 | 12,022,200 |
| 2026-05-01 | 3.500 | 3.600 | 3.200 | 3.570 | 3.570 | 3,095,561 |
| 2026-04-30 | 4.000 | 4.100 | 3.414 | 3.500 | 3.500 | 10,016,381 |
| 2026-04-29 | 4.050 | 4.200 | 3.900 | 4.080 | 4.080 | 5,194,081 |
| 2026-04-28 | 4.100 | 4.200 | 4.010 | 4.050 | 4.050 | 4,471,103 |
| 2026-04-27 | 4.050 | 4.200 | 3.900 | 4.200 | 4.200 | 8,192,898 |
| 2026-04-24 | 4.100 | 4.180 | 3.900 | 4.050 | 4.050 | 9,152,290 |
| 2026-04-23 | 3.800 | 4.400 | 3.722 | 4.180 | 4.180 | 31,038,867 |
| 2026-04-22 | 3.350 | 3.900 | 3.282 | 3.750 | 3.750 | 21,583,658 |
| 2026-04-21 | 3.250 | 3.500 | 3.200 | 3.350 | 3.350 | 8,878,926 |
| 2026-04-20 | 3.250 | 3.500 | 3.100 | 3.470 | 3.470 | 4,070,336 |
| 2026-04-17 | 3.300 | 3.520 | 3.133 | 3.250 | 3.250 | 5,645,713 |
| 2026-04-16 | 3.300 | 3.500 | 3.100 | 3.420 | 3.420 | 3,608,560 |
| 2026-04-15 | 3.150 | 3.500 | 3.100 | 3.500 | 3.500 | 6,705,944 |
| 2026-04-14 | 3.450 | 3.600 | 3.200 | 3.300 | 3.300 | 2,549,819 |
| 2026-04-13 | 3.450 | 3.670 | 3.300 | 3.450 | 3.450 | 3,427,587 |
| 2026-04-10 | 3.300 | 3.600 | 3.200 | 3.550 | 3.550 | 8,761,415 |
| 2026-04-09 | 3.150 | 3.400 | 3.100 | 3.350 | 3.350 | 2,721,456 |
| 2026-04-08 | 3.200 | 3.400 | 3.000 | 3.300 | 3.300 | 3,791,623 |
| 2026-04-07 | 3.100 | 3.400 | 3.033 | 3.300 | 3.300 | 13,367,260 |
| 2026-04-02 | 3.100 | 3.200 | 2.900 | 3.000 | 3.000 | 4,773,209 |
| 2026-04-01 | 3.150 | 3.300 | 3.025 | 3.100 | 3.100 | 5,866,083 |
| 2026-03-31 | 3.250 | 3.400 | 3.100 | 3.200 | 3.200 | 3,526,173 |
| 2026-03-30 | 3.150 | 3.400 | 3.100 | 3.200 | 3.200 | 17,023,881 |
| 2026-03-27 | 2.950 | 3.320 | 2.910 | 3.060 | 3.060 | 3,796,165 |
| 2026-03-26 | 3.200 | 3.300 | 2.900 | 2.950 | 2.950 | 6,712,852 |
| 2026-03-25 | 3.200 | 3.300 | 3.100 | 3.300 | 3.300 | 1,400,186 |
| 2026-03-24 | 3.200 | 3.370 | 3.100 | 3.200 | 3.200 | 2,889,808 |
| 2026-03-23 | 3.300 | 3.400 | 3.100 | 3.200 | 3.200 | 7,934,047 |
| 2026-03-20 | 3.250 | 3.300 | 3.205 | 3.250 | 3.250 | 3,495,557 |
| 2026-03-19 | 3.205 | 3.300 | 3.205 | 3.275 | 3.275 | 3,684,333 |
| 2026-03-18 | 3.250 | 3.300 | 3.200 | 3.300 | 3.300 | 2,145,450 |
| 2026-03-17 | 3.300 | 3.340 | 3.215 | 3.250 | 3.250 | 2,744,498 |
| 2026-03-16 | 3.200 | 3.400 | 3.100 | 3.300 | 3.300 | 7,813,926 |
| 2026-03-13 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 1,729,805 |
| 2026-03-12 | 3.100 | 3.290 | 3.100 | 3.200 | 3.200 | 3,105,724 |
| 2026-03-11 | 3.200 | 3.240 | 3.000 | 3.100 | 3.100 | 2,501,075 |
| 2026-03-10 | 3.200 | 3.370 | 3.100 | 3.370 | 3.370 | 947,716 |
| 2026-03-09 | 3.150 | 3.370 | 3.100 | 3.200 | 3.200 | 3,254,902 |
| 2026-03-06 | 3.300 | 3.400 | 3.100 | 3.150 | 3.150 | 2,854,879 |
| 2026-03-05 | 3.275 | 3.400 | 3.200 | 3.300 | 3.300 | 9,337,841 |
| 2026-03-04 | 3.250 | 3.350 | 3.199 | 3.240 | 3.240 | 10,354,755 |
| 2026-03-03 | 3.100 | 3.300 | 2.900 | 3.200 | 3.200 | 6,552,902 |
| 2026-03-02 | 3.000 | 3.190 | 2.900 | 3.190 | 3.190 | 6,617,949 |
| 2026-02-27 | 3.050 | 3.200 | 2.945 | 3.000 | 3.000 | 3,638,279 |
| 2026-02-26 | 3.000 | 3.200 | 2.900 | 3.200 | 3.200 | 2,026,808 |
| 2026-02-25 | 3.100 | 3.160 | 2.666 | 3.000 | 3.000 | 6,020,928 |
| 2026-02-24 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 568,172 |
| 2026-02-23 | 3.025 | 3.150 | 3.025 | 3.150 | 3.150 | 2,636,897 |
| 2026-02-20 | 3.050 | 3.099 | 3.025 | 3.025 | 3.025 | 5,497,644 |
| 2026-02-19 | 3.050 | 3.100 | 3.000 | 3.100 | 3.100 | 1,425,953 |
| 2026-02-18 | 3.100 | 3.140 | 3.000 | 3.050 | 3.050 | 2,159,621 |
| 2026-02-17 | 3.100 | 3.200 | 3.000 | 3.160 | 3.160 | 3,002,927 |
| 2026-02-16 | 3.250 | 3.400 | 3.025 | 3.100 | 3.100 | 6,192,736 |
| 2026-02-13 | 3.275 | 3.300 | 3.190 | 3.290 | 3.290 | 2,197,108 |
| 2026-02-12 | 3.325 | 3.350 | 3.200 | 3.300 | 3.300 | 2,494,357 |
| 2026-02-11 | 3.375 | 3.400 | 3.280 | 3.280 | 3.280 | 2,761,990 |
| 2026-02-10 | 3.375 | 3.400 | 3.353 | 3.375 | 3.375 | 4,879,044 |
| 2026-02-09 | 3.375 | 3.400 | 3.350 | 3.375 | 3.375 | 3,635,123 |
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.