Peel Hunt Limited (AIM:PEEL)
London · Delayed Price · Currency is GBP · Price in GBX 108.00
0.00 (0.00%)
Oct 31, 2025, 5:15 PM GMT+1
Peel Hunt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 110.50 | 110.50 | 107.00 | 108.00 | 108.00 | - | 844,680 |
| Oct 30, 2025 | 109.50 | 109.50 | 107.00 | 108.00 | 108.00 | - | 264,466 |
| Oct 29, 2025 | 106.00 | 109.00 | 104.00 | 108.00 | 108.00 | 2.37% | 458,746 |
| Oct 28, 2025 | 107.00 | 107.00 | 104.00 | 105.50 | 105.50 | - | 22,169 |
| Oct 27, 2025 | 106.00 | 107.00 | 104.00 | 105.50 | 105.50 | - | 585,791 |
| Oct 24, 2025 | 105.50 | 106.37 | 104.50 | 105.50 | 105.50 | 1.44% | 45,177 |
| Oct 23, 2025 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 0.97% | 10,603 |
| Oct 22, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 532,028 |
| Oct 21, 2025 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | - | 85,237 |
| Oct 20, 2025 | 105.50 | 106.00 | 101.00 | 103.00 | 103.00 | -1.44% | 22,937 |
| Oct 17, 2025 | 105.50 | 105.50 | 103.00 | 104.50 | 104.50 | - | 312,071 |
| Oct 16, 2025 | 105.00 | 106.50 | 104.00 | 104.50 | 104.50 | -1.88% | 84,201 |
| Oct 15, 2025 | 106.50 | 108.00 | 105.00 | 106.50 | 106.50 | - | 10,463 |
| Oct 14, 2025 | 109.50 | 109.50 | 105.00 | 106.50 | 106.50 | -0.93% | 82,003 |
| Oct 13, 2025 | 109.50 | 109.50 | 106.75 | 107.50 | 107.50 | - | 39,449 |
| 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 |