Peel Hunt Limited (AIM:PEEL)
London · Delayed Price · Currency is GBP · Price in GBX 98.50
+0.57 (0.58%)
Aug 1, 2025, 4:35 PM GMT+1
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 98.37 | 99.07 | 97.35 | 98.50 | 98.50 | - | 40,778 |
| Jul 31, 2025 | 96.90 | 99.50 | 96.90 | 98.50 | 98.50 | 2.60% | 242,941 |
| Jul 30, 2025 | 94.94 | 97.00 | 94.65 | 96.00 | 96.00 | 1.05% | 223,122 |
| Jul 29, 2025 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | 0.53% | 49,503 |
| Jul 28, 2025 | 96.00 | 96.00 | 93.93 | 94.50 | 94.50 | 0.53% | 10,960 |
| Jul 25, 2025 | 93.90 | 96.00 | 92.30 | 94.00 | 94.00 | 2.73% | 29,010 |
| Jul 24, 2025 | 90.00 | 92.90 | 90.00 | 91.50 | 91.50 | - | 29,165 |
| Jul 23, 2025 | 93.00 | 93.00 | 90.60 | 91.50 | 91.50 | - | 34,426 |
| Jul 22, 2025 | 93.00 | 95.00 | 90.65 | 91.50 | 91.50 | - | 86,329 |
| Jul 21, 2025 | 94.00 | 94.00 | 90.38 | 91.50 | 91.50 | - | 54,906 |
| Jul 18, 2025 | 90.15 | 91.50 | 90.15 | 91.50 | 91.50 | - | 102,791 |
| Jul 17, 2025 | 90.00 | 91.50 | 89.00 | 91.50 | 91.50 | - | 170,277 |
| Jul 16, 2025 | 90.00 | 92.50 | 90.00 | 91.50 | 91.50 | - | 50,168 |
| Jul 15, 2025 | 91.00 | 92.04 | 90.00 | 91.50 | 91.50 | -1.08% | 19,659 |
| Jul 14, 2025 | 91.00 | 92.50 | 91.00 | 92.50 | 92.50 | - | 9,905 |
| Jul 11, 2025 | 91.00 | 94.00 | 89.00 | 92.50 | 92.50 | - | 24,578 |
| Jul 10, 2025 | 91.13 | 92.50 | 91.00 | 92.50 | 92.50 | - | 6,566 |
| Jul 9, 2025 | 94.30 | 96.00 | 91.13 | 92.50 | 92.50 | -2.12% | 654,779 |
| Jul 8, 2025 | 96.75 | 97.00 | 94.00 | 94.50 | 94.50 | -2.07% | 102,660 |
| Jul 7, 2025 | 96.14 | 97.00 | 96.00 | 96.50 | 96.50 | -1.53% | 70,768 |
| Jul 4, 2025 | 97.80 | 99.00 | 97.00 | 98.00 | 98.00 | - | 41,926 |
| Jul 3, 2025 | 93.68 | 99.00 | 93.68 | 98.00 | 98.00 | 5.38% | 372,575 |
| Jul 2, 2025 | 92.00 | 93.80 | 92.00 | 93.00 | 93.00 | -0.53% | 48,049 |
| Jul 1, 2025 | 92.25 | 94.20 | 92.25 | 93.50 | 93.50 | - | 5,575 |
| Jun 30, 2025 | 92.20 | 95.00 | 92.20 | 93.50 | 93.50 | 0.54% | 45,641 |
| Jun 27, 2025 | 90.89 | 93.00 | 90.89 | 93.00 | 93.00 | 3.91% | 143,011 |
| Jun 26, 2025 | 90.00 | 90.00 | 87.00 | 89.50 | 89.50 | 1.13% | 367,226 |
| Jun 25, 2025 | 88.00 | 89.64 | 87.00 | 88.50 | 88.50 | - | 10,416 |
| Jun 24, 2025 | 87.00 | 90.00 | 87.00 | 88.50 | 88.50 | - | 1,507,796 |
| Jun 23, 2025 | 88.00 | 90.00 | 87.00 | 88.50 | 88.50 | -1.12% | 53,443 |
| Jun 20, 2025 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | - | 93,352 |
| Jun 19, 2025 | 92.00 | 92.00 | 88.00 | 89.50 | 89.50 | - | 1,051,227 |
| Jun 18, 2025 | 92.00 | 92.00 | 88.00 | 89.50 | 89.50 | - | 32,197 |
| Jun 17, 2025 | 87.30 | 91.00 | 87.00 | 89.50 | 89.50 | 1.70% | 114,244 |
| Jun 16, 2025 | 86.36 | 89.00 | 86.36 | 88.00 | 88.00 | 0.57% | 113,697 |
| Jun 13, 2025 | 87.65 | 89.40 | 87.50 | 87.50 | 87.50 | 1.16% | 72,415 |
| Jun 12, 2025 | 85.55 | 88.00 | 85.00 | 86.50 | 86.50 | - | 62,241 |
| Jun 11, 2025 | 85.00 | 88.00 | 85.00 | 86.50 | 86.50 | 0.58% | 22,652 |
| Jun 10, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 34,143 |
| Jun 9, 2025 | 83.50 | 87.00 | 82.50 | 86.00 | 86.00 | 2.38% | 96,015 |
| Jun 6, 2025 | 85.00 | 85.00 | 80.50 | 84.00 | 84.00 | -3.45% | 50,005 |
| Jun 5, 2025 | 83.00 | 87.00 | 82.00 | 87.00 | 87.00 | 6.10% | 132,934 |
| Jun 4, 2025 | 82.00 | 83.80 | 80.00 | 82.00 | 82.00 | - | 396,305 |
| Jun 3, 2025 | 80.50 | 83.00 | 80.00 | 82.00 | 82.00 | 1.86% | 1,398,616 |
| Jun 2, 2025 | 80.50 | 80.50 | 79.00 | 80.50 | 80.50 | - | 6,205 |
| May 30, 2025 | 82.00 | 82.00 | 79.00 | 80.50 | 80.50 | - | 1,772 |
| May 29, 2025 | 79.25 | 80.50 | 79.00 | 80.50 | 80.50 | -1.23% | 39,976 |
| May 28, 2025 | 83.00 | 83.00 | 79.00 | 81.50 | 81.50 | - | 46,474 |
| May 27, 2025 | 83.00 | 84.50 | 80.00 | 81.50 | 81.50 | - | 7,188 |
| May 23, 2025 | 78.55 | 84.75 | 78.55 | 81.50 | 81.50 | 2.52% | 245,180 |