Petro Matad Limited (AIM:MATD)
London · Delayed Price · Currency is GBP · Price in GBX 1.037
+0.012 (1.17%)
Aug 25, 2026, 4:04 PM GMT
AIM:MATD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.00 | 1.05 | 0.96 | 1.03 | 1.03 | 2.50% | 1,184,529 |
| Aug 21, 2026 | 1.03 | 1.05 | 0.95 | 1.00 | 1.00 | - | 1,068,410 |
| Aug 20, 2026 | 1.05 | 1.05 | 0.95 | 1.00 | 1.00 | -2.44% | 1,255,681 |
| Aug 19, 2026 | 1.04 | 1.05 | 0.99 | 1.03 | 1.03 | - | 1,480,147 |
| Aug 18, 2026 | 1.00 | 1.05 | 0.98 | 1.03 | 1.03 | - | 7,998,781 |
| Aug 17, 2026 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | - | 4,171,839 |
| Aug 14, 2026 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | - | 1,249,029 |
| Aug 13, 2026 | 1.14 | 1.15 | 0.96 | 1.03 | 1.03 | -2.38% | 8,833,946 |
| Aug 12, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 2,662,910 |
| Aug 11, 2026 | 1.08 | 1.10 | 1.00 | 1.05 | 1.05 | 1.94% | 2,270,212 |
| Aug 10, 2026 | 1.08 | 1.10 | 1.03 | 1.03 | 1.03 | -4.19% | 2,558,953 |
| Aug 7, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 1,486,297 |
| Aug 6, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 1,064,879 |
| Aug 5, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 2,819,633 |
| Aug 4, 2026 | 1.00 | 1.10 | 1.00 | 1.08 | 1.08 | 7.50% | 8,949,749 |
| Aug 3, 2026 | 0.98 | 1.05 | 0.95 | 1.00 | 1.00 | - | 4,318,974 |
| Jul 31, 2026 | 1.08 | 1.10 | 0.95 | 1.00 | 1.00 | -6.98% | 14,025,499 |
| Jul 30, 2026 | 1.03 | 1.10 | 1.05 | 1.08 | 1.08 | 4.88% | 2,541,457 |
| Jul 29, 2026 | 1.05 | 1.10 | 1.00 | 1.03 | 1.03 | -4.65% | 4,966,874 |
| Jul 28, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 1,756,419 |
| Jul 27, 2026 | 1.10 | 1.15 | 1.05 | 1.08 | 1.08 | -2.27% | 1,241,184 |
| Jul 24, 2026 | 1.08 | 1.15 | 1.05 | 1.10 | 1.10 | 2.33% | 2,963,860 |
| Jul 23, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | - | 486,871 |
| Jul 22, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 1,157,447 |
| Jul 21, 2026 | 1.08 | 1.13 | 1.05 | 1.08 | 1.08 | - | 1,589,081 |
| Jul 20, 2026 | 1.10 | 1.15 | 1.05 | 1.08 | 1.08 | -2.27% | 931,998 |
| Jul 17, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 875,506 |
| Jul 16, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 689,703 |
| Jul 15, 2026 | 1.10 | 1.20 | 1.05 | 1.10 | 1.10 | - | 704,621 |
| Jul 14, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | 2.33% | 3,148,424 |
| Jul 13, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 1,388,502 |
| Jul 10, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 2,297,545 |
| Jul 9, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | - | 1,353,302 |
| Jul 8, 2026 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | - | 3,595,083 |
| Jul 7, 2026 | 1.10 | 1.15 | 1.05 | 1.08 | 1.08 | -2.27% | 2,971,747 |
| Jul 6, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 2,275,766 |
| Jul 3, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 4,998,716 |
| Jul 2, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 451,998 |
| Jul 1, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 4,184,751 |
| Jun 30, 2026 | 1.13 | 1.15 | 1.05 | 1.10 | 1.10 | -2.22% | 3,189,401 |
| Jun 29, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 1,026,572 |
| Jun 26, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | - | 2,452,687 |
| Jun 25, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | - | 5,473,717 |
| Jun 24, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | -2.17% | 1,687,016 |
| Jun 23, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 1,248,197 |
| Jun 22, 2026 | 1.13 | 1.20 | 1.10 | 1.15 | 1.15 | 2.22% | 1,336,516 |
| Jun 19, 2026 | 1.15 | 1.18 | 1.10 | 1.13 | 1.13 | -2.17% | 3,842,826 |
| Jun 18, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 2,693,961 |
| Jun 17, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 4,599,672 |
| Jun 16, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 6,038,148 |