Predator Oil & Gas Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.375 | 3.470 | 3.350 | 3.375 | 3.375 | 3,357,585 |
| 2026-02-05 | 3.425 | 3.450 | 3.350 | 3.375 | 3.375 | 4,547,512 |
| 2026-02-04 | 3.425 | 3.500 | 3.400 | 3.425 | 3.425 | 13,743,183 |
| 2026-02-03 | 3.350 | 3.520 | 3.350 | 3.425 | 3.425 | 22,659,830 |
| 2026-02-02 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 26,211,051 |
| 2026-01-30 | 3.425 | 3.470 | 3.300 | 3.350 | 3.350 | 5,033,336 |
| 2026-01-29 | 3.500 | 3.550 | 3.400 | 3.520 | 3.520 | 3,508,923 |
| 2026-01-28 | 3.500 | 3.560 | 3.450 | 3.460 | 3.460 | 5,182,507 |
| 2026-01-27 | 3.475 | 3.550 | 3.450 | 3.480 | 3.480 | 6,217,835 |
| 2026-01-26 | 3.450 | 3.484 | 3.410 | 3.450 | 3.450 | 5,609,002 |
| 2026-01-23 | 3.450 | 3.500 | 3.400 | 3.450 | 3.450 | 5,958,062 |
| 2026-01-22 | 3.500 | 3.525 | 3.400 | 3.440 | 3.440 | 6,941,664 |
| 2026-01-21 | 3.450 | 3.500 | 3.325 | 3.450 | 3.450 | 8,292,770 |
| 2026-01-20 | 3.573 | 3.573 | 3.300 | 3.450 | 3.450 | 35,178,047 |
| 2026-01-19 | 4.950 | 5.525 | 4.500 | 4.600 | 4.600 | 5,487,236 |
| 2026-01-16 | 4.730 | 5.000 | 4.730 | 4.950 | 4.950 | 3,128,855 |
| 2026-01-15 | 4.350 | 4.900 | 4.300 | 4.700 | 4.700 | 4,345,172 |
| 2026-01-14 | 4.300 | 4.400 | 4.200 | 4.350 | 4.350 | 383,165 |
| 2026-01-13 | 4.400 | 4.500 | 4.200 | 4.300 | 4.300 | 814,481 |
| 2026-01-12 | 4.300 | 4.500 | 4.200 | 4.500 | 4.500 | 2,366,893 |
| 2026-01-09 | 4.100 | 4.300 | 4.100 | 4.250 | 4.250 | 2,070,247 |
| 2026-01-08 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 1,362,080 |
| 2026-01-07 | 4.400 | 4.500 | 4.000 | 4.000 | 4.000 | 1,576,030 |
| 2026-01-06 | 4.350 | 4.500 | 4.000 | 4.200 | 4.200 | 3,399,012 |
| 2026-01-05 | 3.600 | 4.300 | 3.500 | 4.300 | 4.300 | 4,750,666 |
| 2026-01-02 | 3.350 | 3.700 | 3.300 | 3.600 | 3.600 | 2,440,281 |
| 2025-12-31 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 504,895 |
| 2025-12-30 | 3.200 | 3.400 | 3.200 | 3.350 | 3.350 | 1,331,504 |
| 2025-12-29 | 3.050 | 3.300 | 3.000 | 3.200 | 3.200 | 2,045,868 |
| 2025-12-24 | 3.050 | 3.150 | 3.000 | 3.050 | 3.050 | 587,190 |
| 2025-12-23 | 3.000 | 3.100 | 2.870 | 3.050 | 3.050 | 839,880 |
| 2025-12-22 | 3.100 | 3.200 | 2.900 | 3.000 | 3.000 | 1,461,302 |
| 2025-12-19 | 3.100 | 3.200 | 2.940 | 3.100 | 3.100 | 272,650 |
| 2025-12-18 | 3.200 | 3.200 | 3.000 | 3.100 | 3.100 | 635,168 |
| 2025-12-17 | 3.350 | 3.500 | 3.110 | 3.250 | 3.250 | 1,562,875 |
| 2025-12-16 | 3.200 | 3.300 | 3.100 | 3.250 | 3.250 | 433,708 |
| 2025-12-15 | 3.150 | 3.300 | 3.039 | 3.200 | 3.200 | 373,148 |
| 2025-12-12 | 3.163 | 3.280 | 3.163 | 3.280 | 3.280 | 38,118 |
| 2025-12-11 | 3.150 | 3.200 | 3.000 | 3.150 | 3.150 | 239,920 |
| 2025-12-10 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 646,919 |
| 2025-12-09 | 3.150 | 3.199 | 3.113 | 3.150 | 3.150 | 107,822 |
| 2025-12-08 | 3.050 | 3.300 | 2.900 | 3.150 | 3.150 | 418,191 |
| 2025-12-05 | 3.100 | 3.194 | 2.915 | 3.050 | 3.050 | 712,283 |
| 2025-12-04 | 2.900 | 3.200 | 2.900 | 3.200 | 3.200 | 500,804 |
| 2025-12-03 | 2.900 | 3.000 | 2.695 | 2.900 | 2.900 | 661,685 |
| 2025-12-02 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 264,107 |
| 2025-12-01 | 2.800 | 3.000 | 2.650 | 2.820 | 2.820 | 990,988 |
| 2025-11-28 | 2.800 | 2.900 | 2.700 | 2.800 | 2.800 | 307,366 |
| 2025-11-27 | 2.800 | 2.900 | 2.730 | 2.800 | 2.800 | 417,293 |
| 2025-11-26 | 2.800 | 2.900 | 2.700 | 2.700 | 2.700 | 156,763 |
| 2025-11-25 | 2.800 | 2.900 | 2.700 | 2.800 | 2.800 | 221,858 |
| 2025-11-24 | 2.800 | 2.810 | 2.730 | 2.800 | 2.800 | 177,614 |
| 2025-11-21 | 2.800 | 2.837 | 2.700 | 2.750 | 2.750 | 404,809 |
| 2025-11-20 | 2.800 | 2.875 | 2.722 | 2.800 | 2.800 | 3,716,587 |
| 2025-11-19 | 2.800 | 2.840 | 2.750 | 2.800 | 2.800 | 180,781 |
| 2025-11-18 | 2.800 | 2.900 | 2.700 | 2.800 | 2.800 | 1,050,534 |
| 2025-11-17 | 2.800 | 2.900 | 2.700 | 2.800 | 2.800 | 477,030 |
| 2025-11-14 | 2.800 | 2.900 | 2.750 | 2.800 | 2.800 | 89,871 |
| 2025-11-13 | 2.800 | 2.900 | 2.750 | 2.800 | 2.800 | 650,628 |
| 2025-11-12 | 2.900 | 3.000 | 2.600 | 2.860 | 2.860 | 1,256,946 |
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.