Petro Matad Limited (AIM:MATD)
London · Delayed Price · Currency is GBP · Price in GBX 0.9500
+0.0250 (2.70%)
Dec 5, 2025, 4:26 PM GMT+1
Petro Matad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.93 | 0.95 | 0.90 | 0.95 | - | 2.70% | 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 |
| Nov 11, 2025 | 1.13 | 1.17 | 1.06 | 1.13 | 1.13 | -1.32% | 9,265,398 |
| Nov 10, 2025 | 1.18 | 1.20 | 1.13 | 1.14 | 1.14 | -2.98% | 16,203,010 |
| Nov 7, 2025 | 1.23 | 1.23 | 1.19 | 1.18 | 1.18 | -4.08% | 5,320,068 |
| Nov 6, 2025 | 1.23 | 1.26 | 1.20 | 1.23 | 1.23 | - | 16,298,980 |
| Nov 5, 2025 | 1.50 | 1.64 | 1.15 | 1.23 | 1.23 | -22.22% | 73,831,600 |
| Nov 4, 2025 | 1.58 | 1.65 | 1.55 | 1.58 | 1.58 | - | 5,677,423 |
| Nov 3, 2025 | 1.55 | 1.63 | 1.53 | 1.58 | 1.58 | 1.61% | 9,691,196 |
| Oct 31, 2025 | 1.53 | 1.60 | 1.50 | 1.55 | 1.55 | 1.64% | 4,748,875 |
| Oct 30, 2025 | 1.58 | 1.60 | 1.50 | 1.53 | 1.53 | -3.17% | 7,258,362 |
| Oct 29, 2025 | 1.64 | 1.68 | 1.50 | 1.58 | 1.58 | -2.17% | 14,965,880 |
| Oct 28, 2025 | 1.48 | 1.65 | 1.45 | 1.61 | 1.61 | 9.15% | 16,209,810 |
| Oct 27, 2025 | 1.55 | 1.65 | 1.40 | 1.48 | 1.48 | -6.35% | 50,536,470 |
| Oct 24, 2025 | 1.43 | 1.60 | 1.40 | 1.58 | 1.58 | 10.53% | 26,629,930 |
| Oct 23, 2025 | 1.40 | 1.51 | 1.35 | 1.43 | 1.43 | 3.64% | 35,732,920 |
| Oct 22, 2025 | 1.33 | 1.40 | 1.30 | 1.38 | 1.38 | 5.77% | 32,691,980 |
| Oct 21, 2025 | 1.23 | 1.35 | 1.20 | 1.30 | 1.30 | 6.12% | 20,267,480 |
| Oct 20, 2025 | 1.23 | 1.26 | 1.20 | 1.23 | 1.23 | - | 11,553,770 |
| Oct 17, 2025 | 1.25 | 1.30 | 1.20 | 1.23 | 1.23 | -2.39% | 13,154,150 |
| Oct 16, 2025 | 1.23 | 1.30 | 1.15 | 1.26 | 1.26 | 1.21% | 19,344,810 |
| Oct 15, 2025 | 1.18 | 1.30 | 1.15 | 1.24 | 1.24 | 5.08% | 52,097,710 |
| Oct 14, 2025 | 1.08 | 1.20 | 1.05 | 1.18 | 1.18 | 9.77% | 63,178,360 |
| Oct 13, 2025 | 0.98 | 1.10 | 0.98 | 1.08 | 1.08 | 7.50% | 25,243,230 |
| Oct 10, 2025 | 1.08 | 1.15 | 0.96 | 1.00 | 1.00 | -6.98% | 33,785,050 |
| Oct 9, 2025 | 0.89 | 1.20 | 0.90 | 1.08 | 1.08 | 30.30% | 175,013,800 |
| Oct 8, 2025 | 0.78 | 0.84 | 0.78 | 0.83 | 0.83 | 5.77% | 24,488,350 |
| Oct 7, 2025 | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | 4.00% | 13,646,110 |
| Oct 6, 2025 | 0.75 | 0.78 | 0.74 | 0.75 | 0.75 | 0.67% | 11,424,240 |
| Oct 3, 2025 | 0.73 | 0.75 | 0.71 | 0.75 | 0.75 | 2.05% | 6,735,739 |
| Oct 2, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | 1.39% | 7,314,828 |
| Oct 1, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | -1.37% | 5,694,379 |
| Sep 30, 2025 | 0.72 | 0.75 | 0.67 | 0.73 | 0.73 | 2.82% | 20,083,590 |
| Sep 29, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -2.74% | 19,222,550 |