Peel Hunt Limited (AIM:PEEL)
London · Delayed Price · Currency is GBP · Price in GBX 94.50
0.00 (0.00%)
Aug 22, 2025, 2:49 PM GMT+1
Peel Hunt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 95.20 | 95.20 | 93.00 | 93.00 | 93.00 | -1.59% | 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 |
| 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 |