Peel Hunt Limited (AIM:PEEL)
London · Delayed Price · Currency is GBP · Price in GBX 93.48
-0.02 (-0.02%)
Aug 24, 2026, 1:38 PM GMT
Peel Hunt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 96.50 | 98.00 | 96.00 | 97.00 | 97.00 | - | 21,265 |
| Jul 24, 2026 | 97.50 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 9,968 |
| Jul 23, 2026 | 97.50 | 98.56 | 96.00 | 98.00 | 98.00 | - | 102,074 |
| Jul 22, 2026 | 94.50 | 100.00 | 94.00 | 98.00 | 98.00 | 3.16% | 369,862 |
| Jul 21, 2026 | 94.50 | 96.00 | 94.00 | 95.00 | 95.00 | - | 81,717 |
| Jul 20, 2026 | 94.50 | 96.00 | 94.00 | 95.00 | 95.00 | - | 44,123 |
| Jul 17, 2026 | 94.50 | 96.00 | 94.20 | 95.00 | 95.00 | - | 44,351 |
| Jul 16, 2026 | 94.50 | 96.00 | 94.00 | 95.00 | 95.00 | - | 44,682 |
| Jul 15, 2026 | 94.50 | 96.00 | 94.00 | 95.00 | 95.00 | - | 15,495 |
| Jul 14, 2026 | 94.50 | 96.00 | 94.00 | 95.00 | 95.00 | - | 2,653 |
| Jul 13, 2026 | 94.50 | 96.00 | 94.00 | 95.00 | 95.00 | - | 11,021 |
| Jul 10, 2026 | 94.50 | 96.00 | 94.00 | 95.00 | 95.00 | - | 14,243 |
| Jul 9, 2026 | 98.50 | 99.00 | 95.00 | 95.00 | 95.00 | -3.55% | 125,895 |
| Jul 8, 2026 | 99.00 | 100.00 | 97.00 | 98.50 | 98.50 | -0.51% | 24,842 |
| Jul 7, 2026 | 99.00 | 100.00 | 97.55 | 99.00 | 99.00 | - | 59,986 |
| Jul 6, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 24,422 |
| Jul 3, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 5,819 |
| Jul 2, 2026 | 100.00 | 100.68 | 98.00 | 99.00 | 99.00 | -1.00% | 47,499 |
| Jul 1, 2026 | 100.00 | 102.00 | 98.22 | 100.00 | 100.00 | -0.50% | 27,438 |
| Jun 30, 2026 | 100.50 | 103.00 | 99.00 | 100.50 | 100.50 | -0.50% | 37,175 |
| Jun 29, 2026 | 100.50 | 103.00 | 98.00 | 101.00 | 101.00 | 0.50% | 62,483 |
| Jun 26, 2026 | 100.50 | 99.80 | 98.05 | 100.50 | 100.50 | - | 11,413 |
| Jun 25, 2026 | 103.50 | 104.00 | 98.00 | 100.50 | 100.50 | 0.40% | 234,142 |
| Jun 24, 2026 | 103.00 | 106.00 | 101.99 | 105.00 | 100.10 | 2.94% | 574,830 |
| Jun 23, 2026 | 101.50 | 103.00 | 101.00 | 102.00 | 97.24 | 2.00% | 132,141 |
| Jun 22, 2026 | 101.50 | 103.00 | 100.00 | 100.00 | 95.33 | - | 240,262 |
| Jun 19, 2026 | 100.50 | 103.00 | 100.00 | 100.00 | 95.33 | -1.96% | 94,275 |
| Jun 18, 2026 | 98.50 | 103.00 | 98.00 | 102.00 | 97.24 | 2.51% | 216,183 |
| Jun 17, 2026 | 98.50 | 101.00 | 98.00 | 99.50 | 94.86 | - | 112,609 |
| Jun 16, 2026 | 98.50 | 101.00 | 98.00 | 99.50 | 94.86 | 0.51% | 725,304 |