PetroTal Corp. (AIM:PTAL)
London · Delayed Price · Currency is GBP · Price in GBX 21.00
0.00 (0.00%)
At close: Feb 13, 2026
PetroTal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 21.40 | 21.50 | 20.50 | 21.00 | 21.00 | - | 230,347 |
| Feb 12, 2026 | 21.50 | 22.00 | 21.00 | 21.00 | 21.00 | -2.33% | 72,286 |
| Feb 11, 2026 | 21.25 | 22.00 | 20.50 | 21.50 | 21.50 | 2.38% | 217,831 |
| Feb 10, 2026 | 22.00 | 21.80 | 21.00 | 21.00 | 21.00 | -2.33% | 176,126 |
| Feb 9, 2026 | 21.25 | 21.50 | 20.50 | 21.50 | 21.50 | 2.38% | 402,580 |
| Feb 6, 2026 | 21.00 | 21.50 | 20.75 | 21.00 | 21.00 | - | 129,479 |
| Feb 5, 2026 | 21.00 | 22.00 | 20.88 | 21.00 | 21.00 | - | 134,880 |
| Feb 4, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | 0.48% | 58,476 |
| Feb 3, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 382,742 |
| Feb 2, 2026 | 21.00 | 20.50 | 20.30 | 21.00 | 21.00 | - | 855,143 |
| Jan 30, 2026 | 20.50 | 21.50 | 20.00 | 21.00 | 21.00 | 1.94% | 995,791 |
| Jan 29, 2026 | 20.00 | 22.00 | 20.00 | 20.60 | 20.60 | 3.00% | 1,028,515 |
| Jan 28, 2026 | 20.00 | 20.00 | 19.75 | 20.00 | 20.00 | 2.56% | 967,642 |
| Jan 27, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | -2.01% | 722,945 |
| Jan 26, 2026 | 19.50 | 20.00 | 19.00 | 19.90 | 19.90 | 3.11% | 316,016 |
| Jan 23, 2026 | 19.50 | 20.00 | 19.00 | 19.30 | 19.30 | -1.28% | 1,281,062 |
| Jan 22, 2026 | 18.50 | 19.88 | 18.00 | 19.55 | 19.55 | 5.68% | 411,323 |
| Jan 21, 2026 | 18.25 | 19.00 | 17.50 | 18.50 | 18.50 | 0.54% | 1,947,004 |
| Jan 20, 2026 | 20.75 | 21.00 | 17.15 | 18.40 | 18.40 | -16.36% | 8,990,818 |
| Jan 19, 2026 | 22.75 | 23.50 | 21.65 | 22.00 | 22.00 | -3.30% | 779,937 |
| Jan 16, 2026 | 22.63 | 23.50 | 21.80 | 22.75 | 22.75 | 1.11% | 2,891,018 |
| Jan 15, 2026 | 22.75 | 23.50 | 22.00 | 22.50 | 22.50 | 1.12% | 2,338,300 |
| Jan 14, 2026 | 21.25 | 23.00 | 20.62 | 22.25 | 22.25 | 4.71% | 4,976,115 |
| Jan 13, 2026 | 21.00 | 20.50 | 20.40 | 21.25 | 21.25 | 3.66% | 3,286,714 |
| Jan 12, 2026 | 20.80 | 20.50 | 20.50 | 20.50 | 20.50 | - | 299,229 |
| Jan 9, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -2.38% | 655,920 |
| Jan 8, 2026 | 21.25 | 21.50 | 20.50 | 21.00 | 21.00 | 1.94% | 611,889 |
| Jan 7, 2026 | 20.60 | 21.00 | 20.60 | 20.60 | 20.60 | -2.83% | 226,544 |
| Jan 6, 2026 | 21.50 | 22.00 | 20.50 | 21.20 | 21.20 | 0.47% | 509,073 |
| Jan 5, 2026 | 21.00 | 21.80 | 21.10 | 21.10 | 21.10 | 1.69% | 432,594 |
| Jan 2, 2026 | 21.00 | 20.50 | 20.40 | 20.75 | 20.75 | 2.47% | 909,041 |
| Dec 31, 2025 | 20.25 | 20.50 | 20.25 | 20.25 | 20.25 | - | 430,036 |
| Dec 30, 2025 | 20.25 | 20.50 | 20.00 | 20.25 | 20.25 | - | 373,655 |
| Dec 29, 2025 | 19.75 | 20.50 | 19.50 | 20.25 | 20.25 | 1.25% | 2,476,633 |
| Dec 24, 2025 | 20.50 | 20.50 | 19.50 | 20.00 | 20.00 | - | 215,595 |
| Dec 23, 2025 | 20.50 | 19.75 | 19.75 | 20.00 | 20.00 | 1.27% | 406,780 |
| Dec 22, 2025 | 19.75 | 20.50 | 19.35 | 19.75 | 19.75 | 1.28% | 630,487 |
| Dec 19, 2025 | 20.00 | 19.40 | 19.40 | 19.50 | 19.50 | -1.52% | 155,824 |
| Dec 18, 2025 | 19.62 | 20.00 | 19.80 | 19.80 | 19.80 | -1.00% | 183,174 |
| Dec 17, 2025 | 20.00 | 20.50 | 19.57 | 20.00 | 20.00 | -1.48% | 560,949 |
| Dec 16, 2025 | 20.00 | 20.50 | 20.00 | 20.30 | 20.30 | -0.98% | 492,261 |
| Dec 15, 2025 | 20.00 | 21.00 | 20.00 | 20.50 | 20.50 | 1.99% | 324,908 |
| Dec 12, 2025 | 20.25 | 20.50 | 19.50 | 20.10 | 20.10 | -0.74% | 2,464,739 |
| Dec 11, 2025 | 20.75 | 21.00 | 20.00 | 20.25 | 20.25 | -2.64% | 949,973 |
| Dec 10, 2025 | 21.75 | 22.00 | 20.50 | 20.80 | 20.80 | -5.45% | 280,913 |
| Dec 9, 2025 | 21.75 | 22.00 | 21.50 | 22.00 | 22.00 | 1.15% | 327,551 |
| Dec 8, 2025 | 22.00 | 22.00 | 21.50 | 21.75 | 21.75 | - | 272,327 |
| Dec 5, 2025 | 21.75 | 22.50 | 21.50 | 21.75 | 21.75 | - | 284,096 |
| Dec 4, 2025 | 21.50 | 22.50 | 21.50 | 21.75 | 21.75 | -1.14% | 318,119 |
| Dec 3, 2025 | 22.00 | 22.50 | 21.50 | 22.00 | 22.00 | - | 300,415 |