Peel Hunt Limited (AIM:PEEL)
London · Delayed Price · Currency is GBP · Price in GBX 92.10
-0.90 (-0.97%)
Oct 6, 2026, 3:14 PM GMT
Peel Hunt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 94.00 | 94.00 | 92.00 | 92.10 | 92.10 | -0.97% | 5,196 |
| Oct 5, 2026 | 93.50 | 94.00 | 92.00 | 93.00 | 93.00 | -0.53% | 137,898 |
| Oct 2, 2026 | 92.50 | 94.00 | 92.00 | 93.50 | 93.50 | 1.63% | 112,279 |
| Oct 1, 2026 | 91.50 | 93.00 | 90.00 | 92.00 | 92.00 | 1.66% | 102,633 |
| Sep 30, 2026 | 91.00 | 92.00 | 89.00 | 90.50 | 90.50 | - | 11,479 |
| Sep 29, 2026 | 90.00 | 90.00 | 89.00 | 90.50 | 90.50 | 1.12% | 71,485 |
| Sep 28, 2026 | 90.00 | 89.00 | 89.00 | 89.50 | 89.50 | - | 20,680 |
| Sep 25, 2026 | 90.00 | 90.00 | 89.00 | 89.50 | 89.50 | - | 4,326 |
| Sep 24, 2026 | 90.00 | 90.00 | 88.94 | 89.50 | 89.50 | - | 3,800,734 |
| Sep 23, 2026 | 90.00 | 90.00 | 89.01 | 89.50 | 89.50 | - | 13,616 |
| Sep 22, 2026 | 92.00 | 92.00 | 89.01 | 89.50 | 89.50 | -1.10% | 29,720 |
| Sep 21, 2026 | 89.00 | 92.00 | 88.20 | 90.50 | 90.50 | 1.69% | 86,137 |
| Sep 18, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 4,831 |
| Sep 17, 2026 | 89.60 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 33,805 |
| Sep 16, 2026 | 92.00 | 92.00 | 88.00 | 90.00 | 90.00 | - | 9,491 |
| Sep 15, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 31,622 |
| Sep 14, 2026 | 92.00 | 92.00 | 88.04 | 90.00 | 90.00 | - | 13,777 |
| Sep 11, 2026 | 90.00 | 91.24 | 88.04 | 90.00 | 90.00 | - | 7,674 |
| Sep 10, 2026 | 94.00 | 94.00 | 89.00 | 90.00 | 90.00 | -0.55% | 6,094 |
| Sep 9, 2026 | 90.00 | 91.50 | 89.00 | 90.50 | 90.50 | - | 45,181 |
| Sep 8, 2026 | 90.00 | 92.00 | 89.00 | 90.50 | 90.50 | - | 24,215 |
| Sep 7, 2026 | 90.00 | 92.00 | 89.03 | 90.50 | 90.50 | - | 7,647 |
| Sep 4, 2026 | 91.00 | 92.00 | 89.25 | 90.50 | 90.50 | -0.55% | 13,807 |
| Sep 3, 2026 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | -0.55% | 24,354 |
| Sep 2, 2026 | 93.00 | 93.00 | 90.50 | 91.50 | 91.50 | -0.54% | 36,150 |
| Sep 1, 2026 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 10,906 |
| Aug 28, 2026 | 93.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 45,718 |
| Aug 27, 2026 | 94.00 | 94.00 | 91.05 | 92.00 | 92.00 | - | 6,656 |
| Aug 26, 2026 | 92.50 | 94.00 | 90.00 | 92.00 | 92.00 | -1.08% | 82,968 |
| Aug 25, 2026 | 92.50 | 94.00 | 92.00 | 93.00 | 93.00 | - | 34,625 |
| Aug 24, 2026 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | -0.53% | 16,468 |
| Aug 21, 2026 | 95.00 | 95.00 | 92.00 | 93.50 | 93.50 | - | 43,421 |
| Aug 20, 2026 | 92.00 | 92.03 | 92.00 | 93.50 | 93.50 | - | 21,729 |
| Aug 19, 2026 | 95.00 | 95.00 | 92.00 | 93.50 | 93.50 | - | 11,460 |
| Aug 18, 2026 | 94.10 | 94.10 | 92.00 | 93.50 | 93.50 | -0.53% | 36,598 |
| Aug 17, 2026 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 29,308 |
| Aug 14, 2026 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 46,843 |
| Aug 13, 2026 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 21,659 |
| Aug 12, 2026 | 96.50 | 98.00 | 92.60 | 94.00 | 94.00 | -2.59% | 267,035 |
| Aug 11, 2026 | 96.50 | 96.40 | 95.00 | 96.50 | 96.50 | - | 35,215 |
| Aug 10, 2026 | 96.50 | 98.00 | 95.00 | 96.50 | 96.50 | - | 31,684 |
| Aug 7, 2026 | 98.00 | 98.00 | 95.00 | 96.50 | 96.50 | - | 16,620 |
| Aug 6, 2026 | 96.50 | 98.00 | 95.00 | 96.50 | 96.50 | -0.52% | 41,730 |
| Aug 5, 2026 | 97.50 | 100.00 | 95.25 | 97.00 | 97.00 | - | 53,414 |
| Aug 4, 2026 | 97.50 | 100.00 | 95.00 | 97.00 | 97.00 | - | 20,307 |
| Aug 3, 2026 | 97.50 | 100.00 | 95.00 | 97.00 | 97.00 | - | 1,143,117 |
| Jul 31, 2026 | 96.50 | 98.80 | 95.00 | 97.00 | 97.00 | 0.52% | 127,309 |
| Jul 30, 2026 | 96.50 | 97.50 | 95.25 | 96.50 | 96.50 | - | 3,495 |
| Jul 29, 2026 | 96.50 | 98.00 | 95.00 | 96.50 | 96.50 | - | 33,597 |
| Jul 28, 2026 | 96.50 | 98.00 | 95.25 | 96.50 | 96.50 | -0.52% | 30,965 |