Petards Group plc (AIM:PEG)
London · Delayed Price · Currency is GBP · Price in GBX 8.50
-0.35 (-4.12%)
Aug 29, 2025, 4:35 PM GMT+1
Petards Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 28, 2025 | 8.15 | 8.50 | 8.15 | 8.50 | 8.50 | - | 40,112 |
| Aug 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 21, 2025 | 8.53 | 8.53 | 8.50 | 8.50 | 8.50 | -2.86% | 130,444 |
| Aug 20, 2025 | 8.93 | 8.93 | 8.75 | 8.75 | 8.75 | - | 20 |
| Aug 19, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 18, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 15, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 22,640 |
| Aug 14, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 13, 2025 | 8.53 | 8.75 | 8.53 | 8.75 | 8.75 | - | 636 |
| Aug 12, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Aug 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.86% | - |
| Aug 8, 2025 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | - | 23,000 |
| Aug 7, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 5, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | 7.63% | 1,000 |
| Aug 4, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Aug 1, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Jul 31, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Jul 30, 2025 | 8.25 | 8.25 | 7.80 | 8.13 | 8.13 | -1.45% | 205,700 |
| Jul 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.48% | - |
| Jul 28, 2025 | 7.78 | 8.13 | 7.78 | 8.13 | 8.13 | - | 87,002 |
| Jul 25, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Jul 24, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Jul 23, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Jul 22, 2025 | 8.20 | 8.20 | 8.13 | 8.13 | 8.13 | - | 2,292 |
| Jul 21, 2025 | 7.78 | 8.13 | 7.78 | 8.13 | 8.13 | - | 377 |
| Jul 18, 2025 | 7.85 | 8.13 | 7.85 | 8.13 | 8.13 | - | 200 |
| Jul 17, 2025 | 7.78 | 8.13 | 7.78 | 8.13 | 8.13 | - | 1,200 |
| Jul 16, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.45% | - |
| Jul 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 11, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 96,722 |
| Jul 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 8, 2025 | 7.85 | 8.25 | 7.85 | 8.25 | 8.25 | - | 25,000 |
| Jul 7, 2025 | 7.80 | 8.25 | 7.80 | 8.25 | 8.25 | - | 120 |
| Jul 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 2, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 1, 2025 | 7.80 | 8.25 | 7.75 | 8.25 | 8.25 | - | 18,939 |
| Jun 30, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | - | 59,297 |
| Jun 27, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | - | 132,130 |
| Jun 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jun 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jun 24, 2025 | 7.90 | 8.25 | 7.90 | 8.25 | 8.25 | - | 100,000 |
| Jun 23, 2025 | 8.26 | 8.50 | 7.75 | 8.25 | 8.25 | 1.48% | 419,698 |
| Jun 20, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |