Peel Hunt Limited (AIM:PEEL)
London · Delayed Price · Currency is GBP · Price in GBX 108.00
+4.00 (3.85%)
Dec 31, 2025, 12:35 PM GMT+1
Peel Hunt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 104.00 | 109.00 | 104.00 | 108.00 | 108.00 | 3.85% | 181,798 |
| Dec 30, 2025 | 101.50 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 85,557 |
| Dec 29, 2025 | 101.50 | 104.00 | 101.30 | 103.00 | 103.00 | 0.49% | 25,879 |
| Dec 24, 2025 | 101.50 | 103.00 | 101.14 | 102.50 | 102.50 | 0.99% | 21,503 |
| Dec 23, 2025 | 102.00 | 102.00 | 100.00 | 101.50 | 101.50 | 1.00% | 64,370 |
| Dec 22, 2025 | 99.00 | 100.28 | 99.00 | 100.50 | 100.50 | 1.01% | 34,010 |
| Dec 19, 2025 | 100.50 | 100.31 | 98.00 | 99.50 | 99.50 | 4.74% | 6,633 |
| Dec 18, 2025 | 98.50 | 100.31 | 95.00 | 95.00 | 95.00 | -4.04% | 59,232 |
| Dec 17, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 40,936 |
| Dec 16, 2025 | 102.50 | 102.00 | 98.00 | 99.00 | 99.00 | -2.94% | 69,555 |
| Dec 15, 2025 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | -0.97% | 61,260 |
| Dec 12, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 26,080 |
| Dec 11, 2025 | 104.50 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 55,074 |
| Dec 10, 2025 | 103.50 | 106.00 | 103.00 | 104.00 | 104.00 | 0.48% | 36,664 |
| Dec 9, 2025 | 106.00 | 105.50 | 103.00 | 103.50 | 103.50 | -2.36% | 65,025 |
| Dec 8, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 50,860 |
| Dec 5, 2025 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | - | 8,830 |
| Dec 4, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 728 |
| Dec 3, 2025 | 106.00 | 107.00 | 105.10 | 106.00 | 106.00 | - | 47,968 |
| Dec 2, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 79,736 |
| Dec 1, 2025 | 107.50 | 110.00 | 105.00 | 106.00 | 106.00 | 0.95% | 292,217 |
| Nov 28, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 41,803 |
| Nov 27, 2025 | 105.00 | 104.82 | 104.00 | 105.00 | 105.00 | - | 8,765 |
| Nov 26, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 6,015 |
| Nov 25, 2025 | 105.00 | 104.11 | 104.00 | 105.00 | 105.00 | - | 9,675 |
| Nov 24, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 54,940 |
| Nov 21, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 4,344 |
| Nov 20, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 12,525 |
| Nov 19, 2025 | 105.00 | 106.00 | 100.00 | 105.00 | 105.00 | - | 21,123 |
| Nov 18, 2025 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | -1.41% | 63,714 |
| Nov 17, 2025 | 107.00 | 108.00 | 105.00 | 106.50 | 106.50 | - | 9,977 |
| Nov 14, 2025 | 108.00 | 108.00 | 106.20 | 106.50 | 106.50 | -1.39% | 10,837 |
| Nov 13, 2025 | 109.50 | 108.40 | 107.00 | 108.00 | 108.00 | -0.46% | 64,896 |
| Nov 12, 2025 | 108.50 | 110.00 | 107.00 | 108.50 | 108.50 | - | 37,655 |
| Nov 11, 2025 | 108.50 | 112.00 | 107.00 | 108.50 | 108.50 | - | 19,779 |
| Nov 10, 2025 | 108.50 | 112.00 | 105.00 | 108.50 | 108.50 | 1.88% | 85,834 |
| Nov 7, 2025 | 109.00 | 106.05 | 105.00 | 106.50 | 106.50 | -0.47% | 38,484 |
| Nov 6, 2025 | 109.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | 38,693 |
| Nov 5, 2025 | 108.50 | 109.00 | 105.00 | 107.00 | 107.00 | -0.47% | 41,471 |
| Nov 4, 2025 | 109.50 | 109.00 | 106.03 | 107.50 | 107.50 | -1.83% | 87,034 |
| Nov 3, 2025 | 109.50 | 109.08 | 107.00 | 109.50 | 109.50 | 1.39% | 76,711 |
| Oct 31, 2025 | 110.50 | 109.00 | 107.00 | 108.00 | 108.00 | - | 844,681 |
| Oct 30, 2025 | 109.50 | 109.00 | 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 | 106.00 | 107.00 | 104.00 | 105.50 | 105.50 | - | 12,568 |
| Oct 27, 2025 | 106.00 | 107.00 | 104.00 | 105.50 | 105.50 | - | 335,792 |
| 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 | - | 532,029 |
| Oct 21, 2025 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | - | 85,237 |