Petro Matad Limited (AIM:MATD)
London · Delayed Price · Currency is GBP · Price in GBX 1.150
+0.050 (4.55%)
Feb 13, 2026, 4:22 PM GMT
Petro Matad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.07 | 1.16 | 1.07 | 1.13 | - | 2.55% | 10,107,297 |
| 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 |
| 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 |