Petro Matad Limited (AIM:MATD)
London · Delayed Price · Currency is GBP · Price in GBX 1.285
+0.010 (0.78%)
Mar 6, 2026, 11:46 AM GMT
Petro Matad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.30 | 1.45 | 1.25 | 1.26 | - | -6.74% | 8,737,415 |
| Mar 4, 2026 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | 3.85% | 19,305,579 |
| Mar 3, 2026 | 1.23 | 1.35 | 1.23 | 1.30 | 1.30 | 6.12% | 4,841,673 |
| Mar 2, 2026 | 1.18 | 1.35 | 1.15 | 1.23 | 1.23 | 4.26% | 18,342,840 |
| Feb 27, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 1,795,248 |
| Feb 26, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 1,689,781 |
| Feb 25, 2026 | 1.18 | 1.25 | 1.15 | 1.18 | 1.18 | -2.08% | 1,535,391 |
| Feb 24, 2026 | 1.20 | 1.25 | 1.18 | 1.20 | 1.20 | - | 12,745,470 |
| Feb 23, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 1,494,807 |
| Feb 20, 2026 | 1.23 | 1.25 | 1.15 | 1.20 | 1.20 | -2.04% | 7,200,933 |
| Feb 19, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 8,258,131 |
| Feb 18, 2026 | 1.15 | 1.30 | 1.15 | 1.23 | 1.23 | 16.67% | 31,630,230 |
| Feb 17, 2026 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -8.70% | 2,472,365 |
| Feb 16, 2026 | 1.13 | 1.15 | 1.05 | 1.15 | 1.15 | 2.22% | 3,695,834 |
| Feb 13, 2026 | 1.10 | 1.16 | 1.07 | 1.13 | 1.13 | 2.27% | 10,675,830 |
| Feb 12, 2026 | 1.13 | 1.15 | 1.05 | 1.10 | 1.10 | -2.22% | 13,890,860 |
| Feb 11, 2026 | 1.03 | 1.15 | 1.00 | 1.13 | 1.13 | 9.76% | 4,663,583 |
| Feb 10, 2026 | 0.96 | 1.06 | 0.95 | 1.03 | 1.03 | 5.13% | 4,073,651 |
| Feb 9, 2026 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 461,026 |
| Feb 6, 2026 | 0.98 | 1.04 | 0.97 | 0.98 | 0.98 | -2.50% | 2,747,531 |
| Feb 5, 2026 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 2.56% | 1,141,834 |
| Feb 4, 2026 | 0.98 | 1.00 | 0.92 | 0.98 | 0.98 | -5.34% | 15,223,750 |
| Feb 3, 2026 | 1.00 | 1.05 | 0.95 | 1.03 | 1.03 | 0.49% | 9,988,023 |
| Feb 2, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 8,493,657 |
| Jan 30, 2026 | 1.05 | 1.10 | 1.00 | 1.03 | 1.03 | -2.38% | 9,913,006 |
| Jan 29, 2026 | 1.08 | 1.10 | 1.00 | 1.05 | 1.05 | -2.78% | 12,654,680 |
| Jan 28, 2026 | 1.13 | 1.15 | 1.05 | 1.08 | 1.08 | -4.00% | 11,296,250 |
| Jan 27, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 3,484,320 |
| Jan 26, 2026 | 1.23 | 1.25 | 1.10 | 1.13 | 1.13 | -8.16% | 7,792,094 |
| Jan 23, 2026 | 1.22 | 1.20 | 1.20 | 1.23 | 1.23 | -2.00% | 2,527,280 |
| Jan 22, 2026 | 1.20 | 1.27 | 1.18 | 1.25 | 1.25 | 4.17% | 2,776,296 |
| Jan 21, 2026 | 1.19 | 1.25 | 1.15 | 1.20 | 1.20 | 2.13% | 4,155,005 |
| Jan 20, 2026 | 1.13 | 1.20 | 1.05 | 1.18 | 1.18 | 4.44% | 5,383,397 |
| Jan 19, 2026 | 1.15 | 1.25 | 1.08 | 1.13 | 1.13 | -2.17% | 8,297,107 |
| Jan 16, 2026 | 1.13 | 1.20 | 1.10 | 1.15 | 1.15 | 2.22% | 4,473,228 |
| Jan 15, 2026 | 1.18 | 1.20 | 1.10 | 1.13 | 1.13 | -4.26% | 4,382,137 |
| Jan 14, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 656,747 |
| Jan 13, 2026 | 1.25 | 1.26 | 1.15 | 1.18 | 1.18 | -6.00% | 21,462,110 |
| Jan 12, 2026 | 1.20 | 1.29 | 1.15 | 1.25 | 1.25 | 4.17% | 2,720,837 |
| Jan 9, 2026 | 1.20 | 1.25 | 1.17 | 1.20 | 1.20 | - | 2,229,796 |
| Jan 8, 2026 | 1.18 | 1.30 | 1.15 | 1.20 | 1.20 | - | 5,772,414 |
| Jan 7, 2026 | 1.10 | 1.28 | 1.10 | 1.20 | 1.20 | 9.09% | 6,318,098 |
| Jan 6, 2026 | 1.03 | 1.15 | 1.00 | 1.10 | 1.10 | 7.32% | 9,944,214 |
| Jan 5, 2026 | 1.10 | 1.15 | 1.00 | 1.03 | 1.03 | -6.82% | 4,896,445 |
| Jan 2, 2026 | 1.08 | 1.15 | 1.00 | 1.10 | 1.10 | 2.33% | 860,687 |
| Dec 31, 2025 | 1.08 | 1.15 | 1.00 | 1.08 | 1.08 | - | 440,427 |
| Dec 30, 2025 | 1.08 | 1.15 | 1.00 | 1.08 | 1.08 | - | 1,193,173 |
| Dec 29, 2025 | 1.04 | 1.10 | 1.00 | 1.08 | 1.08 | 2.38% | 2,048,768 |
| Dec 24, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 641,479 |
| Dec 23, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 2,155,847 |