Petro Matad Limited (AIM:MATD)
London · Delayed Price · Currency is GBP · Price in GBX 0.8920
+0.0420 (4.94%)
Oct 16, 2026, 4:28 PM GMT
AIM:MATD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.87 | 0.92 | 0.83 | 0.89 | 0.89 | 4.94% | 2,811,269 |
| Oct 15, 2026 | 0.87 | 0.90 | 0.80 | 0.85 | 0.85 | - | 3,361,388 |
| Oct 14, 2026 | 0.80 | 0.90 | 0.78 | 0.85 | 0.85 | 6.25% | 9,638,480 |
| Oct 13, 2026 | 0.82 | 0.85 | 0.80 | 0.80 | 0.80 | - | 271,756 |
| Oct 12, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -3.03% | 5,911,665 |
| Oct 9, 2026 | 0.89 | 0.90 | 0.80 | 0.83 | 0.83 | -2.94% | 12,231,724 |
| Oct 8, 2026 | 0.90 | 0.90 | 0.83 | 0.85 | 0.85 | - | 263,954 |
| Oct 7, 2026 | 0.83 | 0.90 | 0.80 | 0.85 | 0.85 | 3.03% | 876,600 |
| Oct 6, 2026 | 0.83 | 0.85 | 0.81 | 0.83 | 0.83 | - | 1,512,420 |
| Oct 5, 2026 | 0.83 | 0.90 | 0.82 | 0.83 | 0.83 | - | 1,321,039 |
| Oct 2, 2026 | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | - | 1,339,661 |
| Oct 1, 2026 | 0.88 | 0.90 | 0.80 | 0.83 | 0.83 | -5.71% | 20,661,843 |
| Sep 30, 2026 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | 8.02% | 1,078,056 |
| Sep 29, 2026 | 0.85 | 0.90 | 0.81 | 0.81 | 0.81 | -4.71% | 7,176,875 |
| Sep 28, 2026 | 0.85 | 1.00 | 0.80 | 0.85 | 0.85 | -5.56% | 24,744,333 |
| Sep 25, 2026 | 0.89 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | 6,184,672 |
| Sep 24, 2026 | 0.90 | 0.95 | 0.82 | 0.85 | 0.85 | -8.11% | 4,099,439 |
| Sep 23, 2026 | 0.91 | 1.00 | 0.90 | 0.93 | 0.93 | -7.50% | 2,606,173 |
| Sep 22, 2026 | 0.80 | 1.00 | 1.00 | 1.00 | 1.00 | -17.01% | 22,123,766 |
| Sep 21, 2026 | 1.03 | 1.21 | 0.95 | 1.21 | 1.21 | 17.56% | 11,439,963 |
| Sep 18, 2026 | 1.09 | 1.10 | 1.00 | 1.03 | 1.03 | 0.49% | 1,914,982 |
| Sep 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | 1,746,143 |
| Sep 16, 2026 | 1.05 | 1.08 | 1.00 | 1.05 | 1.05 | - | 338,904 |
| Sep 15, 2026 | 1.08 | 1.10 | 0.95 | 1.05 | 1.05 | 2.44% | 3,931,005 |
| Sep 14, 2026 | 1.03 | 1.10 | 0.95 | 1.03 | 1.03 | - | 2,284,092 |
| Sep 11, 2026 | 1.05 | 1.10 | 1.00 | 1.03 | 1.03 | -2.38% | 2,226,479 |
| Sep 10, 2026 | 1.05 | 1.10 | 0.96 | 1.05 | 1.05 | - | 1,354,593 |
| Sep 9, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 409,580 |
| Sep 8, 2026 | 1.00 | 1.10 | 0.95 | 1.05 | 1.05 | 2.44% | 3,893,551 |
| Sep 7, 2026 | 1.05 | 1.10 | 0.95 | 1.03 | 1.03 | -2.38% | 1,551,235 |
| Sep 4, 2026 | 1.05 | 1.10 | 1.02 | 1.05 | 1.05 | - | 476,578 |
| Sep 3, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 992,269 |
| Sep 2, 2026 | 1.08 | 1.10 | 1.00 | 1.05 | 1.05 | 2.44% | 2,338,955 |
| Sep 1, 2026 | 1.03 | 1.10 | 0.95 | 1.03 | 1.03 | - | 2,271,921 |
| Aug 28, 2026 | 1.08 | 1.10 | 1.00 | 1.03 | 1.03 | -4.65% | 5,482,235 |
| Aug 27, 2026 | 1.03 | 1.10 | 1.03 | 1.08 | 1.08 | 4.88% | 1,630,326 |
| Aug 26, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 2.50% | 903,657 |
| Aug 25, 2026 | 1.03 | 1.05 | 0.95 | 1.00 | 1.00 | -2.44% | 3,644,785 |
| 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 |