Petro Matad Limited (AIM:MATD)
London · Delayed Price · Currency is GBP · Price in GBX 1.238
-0.002 (-0.19%)
May 28, 2026, 4:13 PM GMT
AIM:MATD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.17 | 1.30 | 1.13 | 1.23 | 1.23 | -1.21% | 15,810,314 |
| May 27, 2026 | 1.25 | 1.30 | 1.15 | 1.24 | 1.24 | -0.80% | 10,328,380 |
| May 26, 2026 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -3.85% | 11,313,550 |
| May 22, 2026 | 1.33 | 1.35 | 1.25 | 1.30 | 1.30 | -1.89% | 5,503,281 |
| May 21, 2026 | 1.33 | 1.35 | 1.23 | 1.33 | 1.33 | -1.85% | 12,268,910 |
| May 20, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 1,758,834 |
| May 19, 2026 | 1.35 | 1.39 | 1.30 | 1.35 | 1.35 | -1.82% | 3,078,507 |
| May 18, 2026 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | - | 6,473,042 |
| May 15, 2026 | 1.30 | 1.40 | 1.25 | 1.38 | 1.38 | 5.77% | 12,545,290 |
| May 14, 2026 | 1.30 | 1.34 | 1.26 | 1.30 | 1.30 | - | 293,814 |
| May 13, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 2,421,538 |
| May 12, 2026 | 1.30 | 1.34 | 1.25 | 1.30 | 1.30 | 4.00% | 2,007,476 |
| May 11, 2026 | 1.30 | 1.35 | 1.25 | 1.25 | 1.25 | -3.85% | 1,824,778 |
| May 8, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | -1.52% | 1,383,664 |
| 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 | 1.28 | 1.32 | 1.25 | 1.30 | 1.30 | 1.96% | 838,325 |
| 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 | 1.23 | 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 |