Petro Matad Limited (AIM:MATD)
London · Delayed Price · Currency is GBP · Price in GBX 1.292
-0.028 (-2.11%)
May 8, 2026, 4:22 PM GMT
AIM:MATD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.30 | 1.35 | 1.25 | 1.32 | 1.32 | 1.54% | 589,923 |
| May 6, 2026 | 1.35 | 1.37 | 1.25 | 1.30 | 1.30 | -5.80% | 8,872,593 |
| May 5, 2026 | 1.35 | 1.45 | 1.30 | 1.38 | 1.38 | 2.22% | 8,876,535 |
| May 1, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 3,336,219 |
| Apr 30, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 2,877,281 |
| Apr 29, 2026 | 1.38 | 1.40 | 1.30 | 1.35 | 1.35 | -1.82% | 4,438,620 |
| Apr 28, 2026 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -1.79% | 1,397,822 |
| Apr 27, 2026 | 1.45 | 1.50 | 1.40 | 1.40 | 1.40 | -3.45% | 3,787,296 |
| Apr 24, 2026 | 1.48 | 1.50 | 1.40 | 1.45 | 1.45 | -1.69% | 6,007,995 |
| Apr 23, 2026 | 1.35 | 1.50 | 1.30 | 1.48 | 1.48 | 10.90% | 18,337,590 |
| Apr 22, 2026 | 1.35 | 1.40 | 1.32 | 1.33 | 1.33 | 2.31% | 2,180,201 |
| Apr 21, 2026 | 1.29 | 1.30 | 1.30 | 1.30 | 1.30 | 1.96% | 838,324 |
| Apr 20, 2026 | 1.33 | 1.40 | 1.25 | 1.28 | 1.28 | 2.00% | 2,037,429 |
| Apr 17, 2026 | 1.45 | 1.50 | 1.20 | 1.25 | 1.25 | -13.79% | 12,123,610 |
| Apr 16, 2026 | 1.43 | 1.50 | 1.35 | 1.45 | 1.45 | 1.75% | 3,319,553 |
| Apr 15, 2026 | 1.43 | 1.50 | 1.35 | 1.43 | 1.43 | - | 7,336,740 |
| Apr 14, 2026 | 1.35 | 1.50 | 1.31 | 1.43 | 1.43 | 5.56% | 4,517,960 |
| Apr 13, 2026 | 1.33 | 1.45 | 1.30 | 1.35 | 1.35 | 1.89% | 3,840,317 |
| Apr 10, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 4,824,886 |
| Apr 9, 2026 | 1.25 | 1.35 | 1.15 | 1.31 | 1.31 | 4.40% | 12,888,150 |
| Apr 8, 2026 | 1.23 | 1.30 | 1.15 | 1.25 | 1.25 | 2.46% | 7,008,613 |
| Apr 7, 2026 | 1.20 | 1.30 | 1.15 | 1.22 | 1.22 | 1.67% | 3,500,127 |
| Apr 2, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 1,831,927 |
| Apr 1, 2026 | 1.25 | 1.30 | 1.17 | 1.20 | 1.20 | -4.00% | 2,877,456 |
| Mar 31, 2026 | 1.29 | 1.29 | 1.20 | 1.25 | 1.25 | -1.96% | 1,434,959 |
| Mar 30, 2026 | 1.25 | 1.30 | 1.20 | 1.28 | 1.28 | 2.00% | 3,405,534 |
| Mar 27, 2026 | 1.18 | 1.30 | 1.17 | 1.25 | 1.25 | 6.38% | 3,240,657 |
| Mar 26, 2026 | 1.15 | 1.30 | 1.10 | 1.18 | 1.18 | 2.17% | 5,960,445 |
| Mar 25, 2026 | 1.10 | 1.20 | 1.06 | 1.15 | 1.15 | 4.55% | 2,417,531 |
| Mar 24, 2026 | 1.13 | 1.18 | 1.00 | 1.10 | 1.10 | -2.22% | 8,292,722 |
| Mar 23, 2026 | 1.15 | 1.20 | 1.08 | 1.13 | 1.13 | -2.17% | 7,402,715 |
| Mar 20, 2026 | 1.25 | 1.30 | 1.10 | 1.15 | 1.15 | -8.00% | 2,296,310 |
| Mar 19, 2026 | 1.33 | 1.40 | 1.15 | 1.25 | 1.25 | -5.66% | 7,217,296 |
| Mar 18, 2026 | 1.25 | 1.40 | 1.22 | 1.33 | 1.33 | 6.00% | 7,314,289 |
| Mar 17, 2026 | 1.20 | 1.30 | 1.15 | 1.25 | 1.25 | 10.62% | 5,290,476 |
| Mar 16, 2026 | 1.23 | 1.25 | 1.13 | 1.13 | 1.13 | -7.76% | 3,406,860 |
| Mar 13, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | - | 1,018,544 |
| Mar 12, 2026 | 1.20 | 1.25 | 1.15 | 1.23 | 1.23 | 2.08% | 4,290,291 |
| Mar 11, 2026 | 1.23 | 1.25 | 1.15 | 1.20 | 1.20 | -2.04% | 4,734,980 |
| Mar 10, 2026 | 1.35 | 1.35 | 1.20 | 1.23 | 1.23 | -9.26% | 9,509,666 |
| Mar 9, 2026 | 1.33 | 1.45 | 1.30 | 1.35 | 1.35 | 5.88% | 11,773,640 |
| Mar 6, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 1,542,572 |
| Mar 5, 2026 | 1.35 | 1.45 | 1.25 | 1.28 | 1.28 | -5.56% | 8,654,684 |
| Mar 4, 2026 | 1.30 | 1.45 | 1.20 | 1.35 | 1.35 | 3.85% | 19,305,570 |
| 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 | 1.20 | 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 |