Petards Group plc (AIM:PEG)
London · Delayed Price · Currency is GBP · Price in GBX 10.49
+0.74 (7.59%)
Aug 17, 2026, 9:09 AM GMT
Petards Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 10.25 | 10.19 | 10.01 | 10.25 | 10.25 | - | 28,252 |
| Aug 5, 2026 | 10.25 | 10.19 | 10.00 | 10.25 | 10.25 | - | 49,096 |
| Aug 4, 2026 | 10.25 | 10.00 | 10.00 | 10.25 | 10.25 | - | 27 |
| Aug 3, 2026 | 10.25 | 10.20 | 10.00 | 10.25 | 10.25 | - | 148,901 |
| Jul 31, 2026 | 10.25 | 10.20 | 10.20 | 10.25 | 10.25 | - | 15,685 |
| Jul 30, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jul 29, 2026 | 10.50 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jul 28, 2026 | 10.25 | 10.22 | 10.00 | 10.25 | 10.25 | - | 58,994 |
| Jul 27, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jul 24, 2026 | 10.25 | 10.00 | 10.00 | 10.25 | 10.25 | - | 2 |
| Jul 23, 2026 | 10.50 | 11.00 | 10.50 | 10.25 | 10.25 | - | 2,560 |
| Jul 22, 2026 | 10.25 | 10.50 | 10.50 | 10.25 | 10.25 | - | 2 |
| Jul 21, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 487 |
| Jul 20, 2026 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | - | 30,364 |
| Jul 17, 2026 | 10.25 | 10.50 | 10.50 | 10.25 | 10.25 | - | 94 |
| Jul 16, 2026 | 10.25 | 10.10 | 10.10 | 10.25 | 10.25 | - | 53,363 |
| Jul 15, 2026 | 10.25 | 10.00 | 10.00 | 10.25 | 10.25 | - | 25 |
| Jul 14, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 2,430 |
| Jul 13, 2026 | 10.25 | 10.50 | 10.01 | 10.25 | 10.25 | - | 5,523 |
| Jul 10, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jul 9, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jul 8, 2026 | 10.16 | 10.50 | 10.00 | 10.25 | 10.25 | - | 2,697 |
| 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 |