Petards Group plc (AIM:PEG)
London · Delayed Price · Currency is GBP · Price in GBX 10.50
+1.25 (13.51%)
Jul 7, 2026, 4:01 PM GMT
Petards Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 10.81% | 78,518 |
| Jul 6, 2026 | 9.25 | 9.00 | 9.00 | 9.25 | 9.25 | - | 11,126 |
| Jul 3, 2026 | 9.25 | 9.00 | 9.00 | 9.25 | 9.25 | - | 676 |
| Jul 2, 2026 | 9.25 | 9.50 | 9.50 | 9.25 | 9.25 | - | 13 |
| Jul 1, 2026 | 9.50 | 9.50 | 9.30 | 9.25 | 9.25 | -2.63% | 66,972 |
| Jun 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 29, 2026 | 9.50 | 10.00 | 9.04 | 9.50 | 9.50 | - | 50,001 |
| Jun 26, 2026 | 9.50 | 10.00 | 9.45 | 9.50 | 9.50 | - | 53,044 |
| Jun 25, 2026 | 9.50 | 10.00 | 9.78 | 9.50 | 9.50 | - | 21 |
| Jun 24, 2026 | 9.50 | 10.00 | 10.00 | 9.50 | 9.50 | - | 58 |
| Jun 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 22, 2026 | 10.00 | 10.00 | 9.43 | 9.50 | 9.50 | - | 20,021 |
| Jun 19, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 86,054 |
| Jun 18, 2026 | 9.50 | 10.00 | 9.45 | 9.50 | 9.50 | - | 457 |
| Jun 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 105,221 |
| Jun 16, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 53,266 |
| Jun 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 12,000 |
| Jun 12, 2026 | 9.50 | 9.01 | 9.00 | 9.50 | 9.50 | - | 215 |
| Jun 11, 2026 | 9.50 | 9.70 | 9.00 | 9.50 | 9.50 | - | 10,294 |
| Jun 10, 2026 | 9.50 | 9.01 | 9.01 | 9.50 | 9.50 | - | 14,285 |
| Jun 9, 2026 | 9.50 | 9.70 | 9.01 | 9.50 | 9.50 | - | 28,315 |
| Jun 8, 2026 | 9.00 | 9.00 | 9.00 | 9.50 | 9.50 | - | 143 |
| Jun 5, 2026 | 9.50 | 10.00 | 9.01 | 9.50 | 9.50 | - | 2,103 |
| Jun 4, 2026 | 9.50 | 9.75 | 9.15 | 9.50 | 9.50 | - | 150,945 |
| Jun 3, 2026 | 9.00 | 9.80 | 9.00 | 9.50 | 9.50 | - | 110,002 |
| Jun 2, 2026 | 9.50 | 9.80 | 9.40 | 9.50 | 9.50 | - | 68,508 |
| Jun 1, 2026 | 9.50 | 10.00 | 9.80 | 9.50 | 9.50 | - | 218 |
| May 29, 2026 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | 2.70% | 514 |
| May 28, 2026 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | -5.13% | 154,307 |
| May 27, 2026 | 10.25 | 10.00 | 9.40 | 9.75 | 9.75 | -4.88% | 110,064 |
| May 26, 2026 | 10.25 | 11.00 | 9.55 | 10.25 | 10.25 | - | 8,200 |
| May 22, 2026 | 10.25 | 10.50 | 9.50 | 10.25 | 10.25 | - | 14,404 |
| May 21, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 20, 2026 | 10.25 | 10.55 | 9.50 | 10.25 | 10.25 | - | 1,927 |
| May 19, 2026 | 10.25 | 11.00 | 9.77 | 10.25 | 10.25 | - | 335 |
| May 18, 2026 | 10.25 | 9.77 | 9.77 | 10.25 | 10.25 | - | 810 |
| May 15, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 110,276 |
| May 14, 2026 | 10.25 | 11.00 | 10.55 | 10.25 | 10.25 | - | 3,651 |
| May 13, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 125 |
| May 12, 2026 | 10.25 | 9.52 | 9.50 | 10.25 | 10.25 | - | 1,251 |
| May 11, 2026 | 10.50 | 10.65 | 9.50 | 10.25 | 10.25 | -2.38% | 53,333 |
| May 8, 2026 | 10.50 | 10.65 | 10.20 | 10.50 | 10.50 | - | 18,072 |
| May 7, 2026 | 10.50 | 10.20 | 10.00 | 10.50 | 10.50 | - | 18,931 |
| May 6, 2026 | 10.50 | 10.65 | 10.20 | 10.50 | 10.50 | - | 2,707 |
| May 5, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 2,109 |
| May 1, 2026 | 10.50 | 11.00 | 11.00 | 10.50 | 10.50 | - | 870 |
| Apr 30, 2026 | 10.50 | 11.00 | 11.00 | 10.50 | 10.50 | - | 7 |
| Apr 29, 2026 | 10.50 | 11.00 | 10.20 | 10.50 | 10.50 | - | 20,560 |
| Apr 28, 2026 | 10.75 | 11.00 | 10.50 | 10.50 | 10.50 | -2.33% | 20,252 |
| Apr 27, 2026 | 11.00 | 11.00 | 10.65 | 10.75 | 10.75 | -2.27% | 40,175 |