Peel Hunt Limited (AIM:PEEL)
London · Delayed Price · Currency is GBP · Price in GBX 107.50
0.00 (0.00%)
Oct 10, 2025, 3:31 PM GMT+1
Peel Hunt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 109.50 | 109.50 | 106.00 | 107.50 | 107.50 | - | 17,716 |
| Oct 9, 2025 | 109.50 | 113.00 | 106.58 | 107.50 | 107.50 | - | 19,421 |
| Oct 8, 2025 | 109.50 | 113.00 | 107.36 | 107.50 | 107.50 | - | 360,256 |
| Oct 7, 2025 | 107.50 | 108.94 | 106.50 | 107.50 | 107.50 | 0.47% | 338,253 |
| Oct 6, 2025 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | 0.47% | 762,308 |
| Oct 3, 2025 | 107.00 | 110.00 | 105.00 | 106.50 | 106.50 | - | 36,722 |
| Oct 2, 2025 | 106.50 | 108.00 | 106.20 | 106.50 | 106.50 | 0.47% | 121,113 |
| Oct 1, 2025 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | -1.85% | 402,646 |
| Sep 30, 2025 | 108.49 | 111.00 | 106.25 | 108.00 | 108.00 | -0.92% | 90,916 |
| Sep 29, 2025 | 105.00 | 109.00 | 104.00 | 109.00 | 109.00 | 3.32% | 307,932 |
| Sep 26, 2025 | 104.00 | 107.00 | 104.00 | 105.50 | 105.50 | - | 58,286 |
| Sep 25, 2025 | 105.50 | 105.80 | 104.00 | 105.50 | 105.50 | - | 950,104 |
| Sep 24, 2025 | 105.50 | 105.50 | 104.16 | 105.50 | 105.50 | - | 20,505 |
| Sep 23, 2025 | 105.50 | 106.00 | 104.00 | 105.50 | 105.50 | - | 395,161 |
| Sep 22, 2025 | 105.00 | 106.00 | 104.00 | 105.50 | 105.50 | - | 521,464 |
| Sep 19, 2025 | 104.00 | 106.00 | 104.00 | 105.50 | 105.50 | - | 38,575 |
| Sep 18, 2025 | 104.00 | 107.00 | 104.00 | 105.50 | 105.50 | - | 33,021 |
| Sep 17, 2025 | 104.00 | 106.50 | 104.00 | 105.50 | 105.50 | 1.44% | 141,261 |
| Sep 16, 2025 | 102.50 | 108.00 | 102.40 | 104.00 | 104.00 | 1.46% | 134,292 |
| Sep 15, 2025 | 102.50 | 104.00 | 101.00 | 102.50 | 102.50 | -0.97% | 68,623 |
| Sep 12, 2025 | 103.50 | 104.86 | 103.00 | 103.50 | 103.50 | -0.96% | 96,196 |
| Sep 11, 2025 | 107.00 | 107.00 | 103.00 | 104.50 | 104.50 | -0.48% | 29,349 |
| Sep 10, 2025 | 104.50 | 106.00 | 104.00 | 105.00 | 105.00 | 0.48% | 43,955 |
| Sep 9, 2025 | 107.50 | 108.00 | 103.00 | 104.50 | 104.50 | -3.69% | 98,060 |
| Sep 8, 2025 | 108.50 | 112.00 | 108.00 | 108.50 | 108.50 | -1.36% | 81,247 |
| Sep 5, 2025 | 111.52 | 113.35 | 108.00 | 110.00 | 110.00 | 8.37% | 386,924 |
| Sep 4, 2025 | 102.00 | 102.00 | 100.00 | 101.50 | 101.50 | 0.50% | 252,397 |
| Sep 3, 2025 | 99.50 | 102.00 | 99.00 | 101.00 | 101.00 | 3.59% | 430,086 |
| Sep 2, 2025 | 93.00 | 97.50 | 92.75 | 97.50 | 97.50 | 4.84% | 742,509 |
| Sep 1, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 77,521 |
| Aug 29, 2025 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | -0.53% | 8,455 |
| Aug 28, 2025 | 95.00 | 95.00 | 93.00 | 93.50 | 93.50 | -0.53% | 549,178 |
| Aug 27, 2025 | 95.00 | 97.00 | 93.00 | 94.00 | 94.00 | - | 450,932 |
| Aug 26, 2025 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | -0.53% | 89,561 |
| Aug 22, 2025 | 95.20 | 95.20 | 93.00 | 94.50 | 94.50 | - | 20,521 |
| Aug 21, 2025 | 95.00 | 95.50 | 93.50 | 94.50 | 94.50 | -1.05% | 63,246 |
| Aug 20, 2025 | 95.00 | 97.00 | 95.00 | 95.50 | 95.50 | -0.52% | 8,109 |
| Aug 19, 2025 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 17,635 |
| Aug 18, 2025 | 98.50 | 98.50 | 95.00 | 96.00 | 96.00 | -0.52% | 62,005 |
| Aug 15, 2025 | 97.00 | 97.00 | 95.00 | 96.50 | 96.50 | - | 24,572 |
| Aug 14, 2025 | 96.50 | 96.50 | 96.00 | 96.50 | 96.50 | 0.52% | 17,983 |
| Aug 13, 2025 | 96.40 | 96.59 | 96.00 | 96.00 | 96.00 | -0.52% | 60,174 |
| Aug 12, 2025 | 96.90 | 96.90 | 96.00 | 96.50 | 96.50 | - | 46,800 |
| Aug 11, 2025 | 97.40 | 97.90 | 96.00 | 96.50 | 96.50 | -0.52% | 31,332 |
| Aug 8, 2025 | 99.00 | 99.00 | 94.00 | 97.00 | 97.00 | -0.51% | 6,713 |
| Aug 7, 2025 | 98.00 | 98.00 | 96.00 | 97.50 | 97.50 | -1.02% | 27,010 |
| Aug 6, 2025 | 100.00 | 100.00 | 97.00 | 98.50 | 98.50 | - | 26,098 |
| Aug 5, 2025 | 97.50 | 98.50 | 97.50 | 98.50 | 98.50 | - | 2,407 |
| Aug 4, 2025 | 99.07 | 99.07 | 97.00 | 98.50 | 98.50 | - | 26,391 |
| Aug 1, 2025 | 98.37 | 99.07 | 97.35 | 98.50 | 98.50 | - | 40,778 |