Petards Group plc (AIM:PEG)
London · Delayed Price · Currency is GBP · Price in GBX 8.00
-0.50 (-5.88%)
Oct 16, 2026, 4:26 PM GMT
Petards Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.68 | 9.00 | 8.00 | 8.00 | 8.00 | -5.88% | 450,000 |
| Oct 15, 2026 | 8.70 | 8.70 | 8.00 | 8.50 | 8.50 | - | 26,424 |
| Oct 14, 2026 | 8.50 | 9.00 | 9.00 | 8.50 | 8.50 | - | 133 |
| Oct 13, 2026 | 9.00 | 9.00 | 9.00 | 8.50 | 8.50 | - | 18 |
| Oct 12, 2026 | 8.00 | 8.00 | 8.00 | 8.50 | 8.50 | - | 737 |
| Oct 9, 2026 | 8.16 | 9.00 | 8.00 | 8.50 | 8.50 | - | 1,081 |
| Oct 8, 2026 | 9.00 | 9.00 | 8.70 | 8.50 | 8.50 | - | 65,390 |
| Oct 7, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 1,465 |
| Oct 6, 2026 | 8.50 | 8.16 | 8.00 | 8.50 | 8.50 | - | 466 |
| Oct 5, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 2,133 |
| Oct 2, 2026 | 8.72 | 9.00 | 8.16 | 8.50 | 8.50 | - | 55,079 |
| Oct 1, 2026 | 8.72 | 8.72 | 8.15 | 8.50 | 8.50 | - | 11,187 |
| Sep 30, 2026 | 8.50 | 8.66 | 8.00 | 8.50 | 8.50 | - | 12,499 |
| Sep 29, 2026 | 9.00 | 9.00 | 9.00 | 8.50 | 8.50 | - | 11 |
| Sep 28, 2026 | 8.72 | 9.00 | 8.10 | 8.50 | 8.50 | - | 135,391 |
| Sep 25, 2026 | 8.15 | 9.00 | 8.00 | 8.50 | 8.50 | - | 13,284 |
| Sep 24, 2026 | 9.00 | 9.00 | 8.15 | 8.50 | 8.50 | - | 14,307 |
| Sep 23, 2026 | 8.72 | 8.72 | 8.72 | 8.50 | 8.50 | - | 16,247 |
| Sep 22, 2026 | 8.50 | 8.75 | 8.13 | 8.50 | 8.50 | - | 116,020 |
| Sep 21, 2026 | 9.00 | 9.00 | 8.88 | 8.50 | 8.50 | - | 50,006 |
| Sep 18, 2026 | 8.50 | 9.00 | 8.10 | 8.50 | 8.50 | - | 247,524 |
| Sep 17, 2026 | 9.00 | 9.00 | 8.56 | 8.50 | 8.50 | -2.86% | 46,315 |
| Sep 16, 2026 | 8.97 | 9.00 | 8.10 | 8.75 | 8.75 | 2.94% | 86,439 |
| Sep 15, 2026 | 9.50 | 9.50 | 9.00 | 8.50 | 8.50 | -8.11% | 25,611 |
| Sep 14, 2026 | 9.50 | 10.00 | 9.00 | 9.25 | 9.25 | -2.63% | 150,915 |
| Sep 11, 2026 | 9.75 | 9.89 | 9.56 | 9.50 | 9.50 | -2.56% | 54,802 |
| Sep 10, 2026 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | -2.50% | 24,287 |
| Sep 9, 2026 | 10.00 | 9.99 | 9.50 | 10.00 | 10.00 | - | 16,089 |
| Sep 8, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 62,815 |
| Sep 7, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 53,532 |
| Sep 4, 2026 | 10.00 | 10.17 | 9.61 | 10.00 | 10.00 | - | 54,835 |
| Sep 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 2, 2026 | 10.19 | 10.19 | 9.50 | 10.00 | 10.00 | - | 12,019 |
| Sep 1, 2026 | 10.00 | 10.50 | 9.61 | 10.00 | 10.00 | - | 4,164 |
| Aug 28, 2026 | 10.25 | 10.50 | 10.50 | 10.00 | 10.00 | - | 350 |
| Aug 27, 2026 | 10.00 | 10.20 | 10.20 | 10.00 | 10.00 | - | 9,803 |
| Aug 26, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 11,823 |
| Aug 25, 2026 | 10.00 | 10.50 | 10.50 | 10.00 | 10.00 | - | 810 |
| Aug 24, 2026 | 10.50 | 10.50 | 9.50 | 10.00 | 10.00 | - | 9,539 |
| Aug 21, 2026 | 10.25 | 10.50 | 10.00 | 10.00 | 10.00 | -2.44% | 31,212 |
| Aug 20, 2026 | 10.00 | 10.50 | 10.00 | 10.25 | 10.25 | - | 6,519 |
| Aug 19, 2026 | 11.00 | 11.00 | 10.00 | 10.25 | 10.25 | -2.38% | 59,111 |
| Aug 18, 2026 | 10.18 | 10.50 | 10.00 | 10.50 | 10.50 | 2.44% | 568,024 |
| Aug 17, 2026 | 10.00 | 11.00 | 9.50 | 10.25 | 10.25 | 5.13% | 1,007,468 |
| Aug 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Aug 13, 2026 | 9.25 | 9.90 | 9.25 | 9.75 | 9.75 | -2.50% | 219,881 |
| Aug 12, 2026 | 10.00 | 9.60 | 9.60 | 10.00 | 10.00 | - | 4,000 |
| Aug 11, 2026 | 10.50 | 10.00 | 10.00 | 10.00 | 10.00 | -2.44% | 10,000 |
| Aug 10, 2026 | 10.25 | 10.16 | 10.16 | 10.25 | 10.25 | - | 28,000 |
| Aug 7, 2026 | 10.25 | 10.00 | 10.00 | 10.25 | 10.25 | - | 10,000 |