Petro Matad Limited (AIM:MATD)
London · Delayed Price · Currency is GBP · Price in GBX 1.268
+0.018 (1.44%)
Jan 23, 2026, 4:26 PM GMT
Petro Matad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1.05 | 1.09 | 1.00 | 1.05 | 1.05 | - | 1,338,943 |
| Dec 19, 2025 | 1.05 | 1.10 | 0.95 | 1.05 | 1.05 | 2.44% | 5,112,414 |
| Dec 18, 2025 | 1.08 | 1.10 | 1.00 | 1.03 | 1.03 | -4.65% | 7,274,332 |
| Dec 17, 2025 | 1.13 | 1.15 | 1.00 | 1.08 | 1.08 | -4.44% | 18,813,980 |
| Dec 16, 2025 | 1.30 | 1.35 | 1.10 | 1.13 | 1.13 | -13.46% | 12,760,860 |
| Dec 15, 2025 | 1.26 | 1.39 | 1.25 | 1.30 | 1.30 | 4.00% | 12,086,838 |
| Dec 12, 2025 | 1.35 | 1.44 | 1.20 | 1.25 | 1.25 | -3.85% | 36,344,330 |
| Dec 11, 2025 | 1.15 | 1.35 | 1.10 | 1.30 | 1.30 | 13.04% | 36,297,720 |
| Dec 10, 2025 | 0.93 | 1.22 | 0.90 | 1.15 | 1.15 | 27.78% | 31,491,590 |
| Dec 9, 2025 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | -2.70% | 7,915,876 |
| Dec 8, 2025 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 3,759,979 |
| Dec 5, 2025 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 4,871,305 |
| Dec 4, 2025 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 2,864,641 |
| Dec 3, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | - | 2,593,786 |
| Dec 2, 2025 | 0.94 | 0.95 | 0.90 | 0.93 | 0.93 | -1.07% | 3,309,787 |
| Dec 1, 2025 | 0.94 | 0.95 | 0.90 | 0.94 | 0.94 | - | 6,451,213 |
| Nov 28, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 6,423,189 |
| Nov 27, 2025 | 0.93 | 0.95 | 0.90 | 0.94 | 0.94 | -1.58% | 4,518,154 |
| Nov 26, 2025 | 0.98 | 1.00 | 0.90 | 0.95 | 0.95 | -2.56% | 1,701,343 |
| Nov 25, 2025 | 0.93 | 1.00 | 0.95 | 0.98 | 0.98 | 5.41% | 4,902,922 |
| Nov 24, 2025 | 1.03 | 1.05 | 0.93 | 0.93 | 0.93 | -9.76% | 16,088,310 |
| Nov 21, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 2,872,844 |
| Nov 20, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 1,978,612 |
| Nov 19, 2025 | 1.03 | 1.10 | 1.03 | 1.03 | 1.03 | - | 6,581,782 |
| Nov 18, 2025 | 1.08 | 1.10 | 1.02 | 1.03 | 1.03 | -4.65% | 9,529,140 |
| Nov 17, 2025 | 1.10 | 1.15 | 1.05 | 1.08 | 1.08 | - | 4,969,682 |
| Nov 14, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 2.38% | 1,769,917 |
| Nov 13, 2025 | 1.08 | 1.15 | 1.05 | 1.05 | 1.05 | -2.33% | 17,474,000 |
| Nov 12, 2025 | 1.13 | 1.15 | 1.05 | 1.08 | 1.08 | -4.44% | 2,730,906 |