Petards Group plc (AIM:PEG)
London · Delayed Price · Currency is GBP · Price in GBX 9.75
0.00 (0.00%)
At close: Dec 5, 2025
Petards Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.75 | 9.75 | 9.59 | 9.75 | 9.75 | - | 83,877 |
| Dec 4, 2025 | 9.75 | 9.85 | 9.52 | 9.75 | 9.75 | - | 95,503 |
| Dec 3, 2025 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | -2.50% | 56,106 |
| Dec 2, 2025 | 9.40 | 11.45 | 9.40 | 10.00 | 10.00 | 33.33% | 412,528 |
| Dec 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 28, 2025 | 7.50 | 7.83 | 7.16 | 7.50 | 7.50 | - | 51,274 |
| Nov 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 25, 2025 | 7.50 | 7.10 | 7.10 | 7.50 | 7.50 | - | 15 |
| Nov 24, 2025 | 7.50 | 7.85 | 7.85 | 7.50 | 7.50 | - | 3,874 |
| Nov 21, 2025 | 7.50 | 7.90 | 7.85 | 7.50 | 7.50 | - | 13,344 |
| Nov 20, 2025 | 7.50 | 7.16 | 7.16 | 7.50 | 7.50 | - | 50,000 |
| Nov 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 17, 2025 | 7.50 | 7.95 | 7.16 | 7.50 | 7.50 | - | 110,199 |
| Nov 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 12, 2025 | 7.50 | 7.11 | 7.11 | 7.50 | 7.50 | - | 29,235 |
| Nov 11, 2025 | 7.50 | 7.95 | 7.11 | 7.50 | 7.50 | - | 66,525 |
| Nov 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 85,000 |
| Nov 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 5, 2025 | 7.50 | 7.50 | 7.10 | 7.50 | 7.50 | - | 56,250 |
| Nov 4, 2025 | 7.25 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | 125,000 |
| Nov 3, 2025 | 7.25 | 7.05 | 7.05 | 7.25 | 7.25 | - | 3,600 |
| Oct 31, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 29, 2025 | 7.25 | 7.48 | 7.48 | 7.25 | 7.25 | - | 25,000 |
| Oct 28, 2025 | 7.25 | 7.33 | 7.05 | 7.25 | 7.25 | - | 25,010 |
| Oct 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 23, 2025 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | - | 2 |
| Oct 22, 2025 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | - | 12,171 |
| Oct 21, 2025 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | - | 1,300 |
| Oct 20, 2025 | 7.25 | 7.03 | 7.03 | 7.25 | 7.25 | - | 32,990 |
| Oct 17, 2025 | 7.25 | 7.03 | 7.03 | 7.25 | 7.25 | - | 853 |
| Oct 16, 2025 | 7.50 | 7.00 | 7.00 | 7.25 | 7.25 | -3.33% | 150,000 |
| Oct 15, 2025 | 7.50 | 8.00 | 7.05 | 7.50 | 7.50 | - | 57,065 |
| Oct 14, 2025 | 7.50 | 7.00 | 7.00 | 7.50 | 7.50 | - | 2 |
| Oct 13, 2025 | 7.25 | 7.84 | 7.00 | 7.50 | 7.50 | 3.45% | 156,114 |
| Oct 10, 2025 | 7.25 | 7.41 | 7.00 | 7.25 | 7.25 | - | 52,516 |
| Oct 9, 2025 | 7.75 | 7.50 | 7.50 | 7.25 | 7.25 | -6.45% | 20,000 |
| Oct 8, 2025 | 7.75 | 7.53 | 7.50 | 7.75 | 7.75 | - | 25,030 |
| Oct 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 6, 2025 | 7.75 | 7.91 | 7.91 | 7.75 | 7.75 | - | 1,264 |
| Oct 3, 2025 | 7.88 | 7.75 | 7.50 | 7.75 | 7.75 | -1.59% | 14,834 |
| Oct 2, 2025 | 8.13 | 7.75 | 7.50 | 7.88 | 7.88 | -3.08% | 51,757 |
| Oct 1, 2025 | 8.13 | 7.75 | 7.75 | 8.13 | 8.13 | - | 476 |
| Sep 30, 2025 | 8.13 | 7.75 | 7.75 | 8.13 | 8.13 | - | 300 |
| Sep 29, 2025 | 8.00 | 8.28 | 8.28 | 8.13 | 8.13 | - | 144,362 |