Peel Hunt Limited (AIM:PEEL)
London · Delayed Price · Currency is GBP · Price in GBX 97.00
0.00 (0.00%)
May 28, 2026, 12:08 PM GMT
Peel Hunt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 97.90 | 99.00 | 95.00 | 97.00 | 97.00 | - | 77,802 |
| May 27, 2026 | 96.50 | 99.00 | 95.00 | 97.00 | 97.00 | - | 23,242 |
| May 26, 2026 | 96.50 | 99.00 | 95.00 | 97.00 | 97.00 | - | 47,344 |
| May 22, 2026 | 96.50 | 99.00 | 97.88 | 97.00 | 97.00 | - | 103,068 |
| May 21, 2026 | 96.00 | 98.00 | 94.00 | 97.00 | 97.00 | 1.04% | 20,870 |
| May 20, 2026 | 96.00 | 98.00 | 94.44 | 96.00 | 96.00 | - | 208,138 |
| May 19, 2026 | 96.00 | 98.00 | 94.84 | 96.00 | 96.00 | - | 4,925 |
| May 18, 2026 | 96.00 | 98.00 | 94.00 | 96.00 | 96.00 | - | 9,298 |
| May 15, 2026 | 96.00 | 98.00 | 94.00 | 96.00 | 96.00 | -1.03% | 186,720 |
| May 14, 2026 | 97.50 | 99.00 | 95.00 | 97.00 | 97.00 | -0.51% | 61,784 |
| May 13, 2026 | 98.50 | 100.00 | 96.50 | 97.50 | 97.50 | -1.02% | 51,330 |
| May 12, 2026 | 98.50 | 100.00 | 96.00 | 98.50 | 98.50 | - | 15,539 |
| May 11, 2026 | 98.50 | 100.00 | 97.00 | 98.50 | 98.50 | - | 63,249 |
| May 8, 2026 | 98.50 | 100.00 | 96.00 | 98.50 | 98.50 | - | 115,992 |
| May 7, 2026 | 98.50 | 100.00 | 97.00 | 98.50 | 98.50 | - | 119,493 |
| May 6, 2026 | 100.00 | 100.00 | 97.00 | 98.50 | 98.50 | -0.51% | 55,281 |
| May 5, 2026 | 100.00 | 102.00 | 98.00 | 99.00 | 99.00 | -1.00% | 28,241 |
| May 1, 2026 | 100.00 | 100.24 | 98.00 | 100.00 | 100.00 | - | 52,552 |
| Apr 30, 2026 | 100.50 | 102.00 | 98.00 | 100.00 | 100.00 | -0.50% | 51,693 |
| Apr 29, 2026 | 100.50 | 102.00 | 99.00 | 100.50 | 100.50 | - | 173,524 |
| Apr 28, 2026 | 100.50 | 102.00 | 100.00 | 100.50 | 100.50 | -0.50% | 40,196 |
| Apr 27, 2026 | 100.50 | 101.34 | 100.00 | 101.00 | 101.00 | 0.50% | 34,310 |
| Apr 24, 2026 | 101.50 | 102.00 | 100.00 | 100.50 | 100.50 | -1.47% | 254,072 |
| Apr 23, 2026 | 104.50 | 106.00 | 99.50 | 102.00 | 102.00 | -2.39% | 150,772 |
| Apr 22, 2026 | 104.50 | 106.00 | 103.00 | 104.50 | 104.50 | - | 4,535 |
| Apr 21, 2026 | 104.50 | 106.00 | 103.00 | 104.50 | 104.50 | - | 32,904 |
| Apr 20, 2026 | 104.50 | 106.00 | 103.00 | 104.50 | 104.50 | -0.48% | 30,338 |
| Apr 17, 2026 | 104.50 | 105.00 | 103.15 | 105.00 | 105.00 | 0.96% | 197,454 |
| Apr 16, 2026 | 104.50 | 105.00 | 103.70 | 104.00 | 104.00 | - | 724,837 |
| Apr 15, 2026 | 104.50 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 69,835 |
| Apr 14, 2026 | 104.50 | 106.00 | 103.00 | 105.00 | 105.00 | 0.48% | 37,444 |
| Apr 13, 2026 | 104.50 | 106.00 | 103.00 | 104.50 | 104.50 | - | 17,517 |
| Apr 10, 2026 | 106.00 | 104.50 | 102.25 | 104.50 | 104.50 | - | 54,330 |
| Apr 9, 2026 | 104.50 | 106.00 | 103.48 | 104.50 | 104.50 | -2.34% | 13,606 |
| Apr 8, 2026 | 106.00 | 107.36 | 103.00 | 107.00 | 107.00 | 2.39% | 85,391 |
| Apr 7, 2026 | 105.00 | 107.00 | 103.00 | 104.50 | 104.50 | -0.48% | 28,681 |
| Apr 2, 2026 | 106.50 | 107.00 | 103.00 | 105.00 | 105.00 | -0.47% | 29,602 |
| Apr 1, 2026 | 108.00 | 111.00 | 103.00 | 105.50 | 105.50 | -1.40% | 121,947 |
| Mar 31, 2026 | 109.00 | 111.00 | 105.00 | 107.00 | 107.00 | 3.38% | 266,991 |
| Mar 30, 2026 | 104.50 | 106.00 | 103.00 | 103.50 | 103.50 | -0.96% | 88,103 |
| Mar 27, 2026 | 104.00 | 105.52 | 102.00 | 104.50 | 104.50 | -0.48% | 123,681 |
| Mar 26, 2026 | 105.50 | 107.00 | 104.00 | 105.00 | 105.00 | -0.94% | 48,208 |
| Mar 25, 2026 | 102.00 | 107.00 | 101.00 | 106.00 | 106.00 | 3.41% | 72,825 |
| Mar 24, 2026 | 102.50 | 105.00 | 101.00 | 102.50 | 102.50 | -0.49% | 132,311 |
| Mar 23, 2026 | 101.50 | 105.00 | 100.00 | 103.00 | 103.00 | 1.48% | 234,866 |
| Mar 20, 2026 | 103.00 | 105.00 | 100.00 | 101.50 | 101.50 | -1.93% | 72,624 |
| Mar 19, 2026 | 104.00 | 105.00 | 100.94 | 103.50 | 103.50 | -0.48% | 134,413 |
| Mar 18, 2026 | 104.00 | 105.00 | 103.35 | 104.00 | 104.00 | - | 375,579 |
| Mar 17, 2026 | 104.50 | 105.00 | 102.50 | 104.00 | 104.00 | -0.48% | 197,456 |
| Mar 16, 2026 | 106.50 | 107.00 | 102.00 | 104.50 | 104.50 | -0.48% | 751,940 |