Petra Diamonds Limited (LON:PDL)
London · Delayed Price · Currency is GBP · Price in GBX 16.00
+0.45 (2.81%)
Jan 23, 2026, 4:36 PM GMT
Petra Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 16.50 | 16.95 | 16.00 | 16.00 | 16.00 | - | 311,976 |
| Jan 22, 2026 | 17.00 | 16.50 | 16.00 | 16.00 | 16.00 | -3.18% | 529,254 |
| Jan 21, 2026 | 17.00 | 17.00 | 16.00 | 16.53 | 16.53 | 3.28% | 277,181 |
| Jan 20, 2026 | 18.35 | 18.35 | 16.00 | 16.00 | 16.00 | -4.48% | 315,943 |
| Jan 19, 2026 | 17.00 | 18.00 | 16.75 | 16.75 | 16.75 | -4.29% | 265,063 |
| Jan 16, 2026 | 19.70 | 19.70 | 17.33 | 17.50 | 17.50 | -2.78% | 58,955 |
| Jan 15, 2026 | 18.50 | 19.45 | 18.00 | 18.00 | 18.00 | -5.26% | 74,433 |
| Jan 14, 2026 | 19.70 | 19.70 | 18.80 | 19.00 | 19.00 | 0.53% | 108,027 |
| Jan 13, 2026 | 18.50 | 21.90 | 18.00 | 18.90 | 18.90 | 11.18% | 1,131,234 |
| Jan 12, 2026 | 19.00 | 19.00 | 17.00 | 17.00 | 17.00 | -1.45% | 21,206 |
| Jan 9, 2026 | 18.50 | 19.00 | 17.25 | 17.25 | 17.25 | -2.27% | 146,872 |
| Jan 8, 2026 | 16.50 | 17.80 | 16.50 | 17.65 | 17.65 | 4.44% | 64,272 |
| Jan 7, 2026 | 17.00 | 18.00 | 16.50 | 16.90 | 16.90 | -0.59% | 75,533 |
| Jan 6, 2026 | 17.05 | 18.45 | 17.00 | 17.00 | 17.00 | -2.02% | 7,550 |
| Jan 5, 2026 | 17.10 | 18.45 | 17.05 | 17.35 | 17.35 | -3.07% | 46,588 |
| Jan 2, 2026 | 17.00 | 18.45 | 17.00 | 17.90 | 17.90 | 5.29% | 15,062 |
| Dec 31, 2025 | 17.00 | 18.23 | 17.00 | 17.00 | 17.00 | -0.87% | 2,593 |
| Dec 30, 2025 | 17.50 | 18.45 | 17.00 | 17.15 | 17.15 | -3.38% | 51,922 |
| Dec 29, 2025 | 18.50 | 18.50 | 17.05 | 17.75 | 17.75 | -0.42% | 26,975 |
| Dec 24, 2025 | 18.28 | 18.45 | 18.28 | 17.83 | 17.83 | 0.71% | 10,969 |
| Dec 23, 2025 | 20.00 | 20.00 | 16.55 | 17.70 | 17.70 | -11.50% | 516,039 |
| Dec 22, 2025 | 20.00 | 20.00 | 18.05 | 20.00 | 20.00 | 11.11% | 52,399 |
| Dec 19, 2025 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 5.88% | 1,021,842 |
| Dec 18, 2025 | 16.65 | 18.00 | 16.65 | 17.00 | 17.00 | -2.02% | 42,157 |
| Dec 17, 2025 | 17.50 | 17.61 | 16.50 | 17.35 | 17.35 | 5.15% | 177,802 |
| Dec 16, 2025 | 16.50 | 17.45 | 16.50 | 16.50 | 16.50 | - | 4,980 |
| Dec 15, 2025 | 17.50 | 17.50 | 15.55 | 16.50 | 16.50 | -2.94% | 20,401 |
| Dec 12, 2025 | 17.00 | 17.00 | 15.38 | 17.00 | 17.00 | - | 22,416 |
| Dec 11, 2025 | 16.00 | 17.00 | 15.05 | 17.00 | 17.00 | 7.94% | 291,969 |
| Dec 10, 2025 | 14.00 | 16.10 | 14.00 | 15.75 | 15.75 | 5.00% | 73,887 |
| Dec 9, 2025 | 14.50 | 16.00 | 14.00 | 15.00 | 15.00 | - | 2,151,629 |
| Dec 8, 2025 | 16.50 | 17.95 | 14.00 | 15.00 | 15.00 | -8.54% | 399,399 |
| Dec 5, 2025 | 17.50 | 19.45 | 16.40 | 16.40 | 16.40 | -6.02% | 98,692 |
| Dec 4, 2025 | 18.00 | 19.45 | 17.45 | 17.45 | 17.45 | -2.51% | 53,544 |
| Dec 3, 2025 | 18.20 | 19.00 | 17.65 | 17.90 | 17.90 | -8.21% | 172,800 |
| Dec 2, 2025 | 19.50 | 19.50 | 18.05 | 19.50 | 19.50 | 2.63% | 183,508 |
| Dec 1, 2025 | 19.00 | 19.45 | 17.05 | 19.00 | 19.00 | 6.44% | 186,489 |
| Nov 28, 2025 | 17.35 | 18.95 | 17.05 | 17.85 | 17.85 | -0.83% | 45,290 |
| Nov 27, 2025 | 17.25 | 18.00 | 17.00 | 18.00 | 18.00 | 6.51% | 698,339 |
| Nov 26, 2025 | 17.20 | 17.20 | 16.35 | 16.90 | 16.90 | -0.59% | 267,664 |
| Nov 25, 2025 | 17.00 | 17.15 | 15.80 | 17.00 | 17.00 | 1.80% | 5,114 |
| Nov 24, 2025 | 17.70 | 17.70 | 15.70 | 16.70 | 16.70 | -1.76% | 1,849,987 |
| Nov 21, 2025 | 17.00 | 17.65 | 15.85 | 17.00 | 17.00 | 2.10% | 41,915 |
| Nov 20, 2025 | 15.70 | 17.65 | 15.70 | 16.65 | 16.65 | -0.89% | 39,409 |
| Nov 19, 2025 | 16.05 | 17.10 | 15.27 | 16.80 | 16.80 | 3.70% | 159,099 |
| Nov 18, 2025 | 17.05 | 18.50 | 16.00 | 16.20 | 16.20 | -9.50% | 279,424 |
| Nov 17, 2025 | 18.00 | 18.50 | 17.25 | 17.90 | 17.90 | -2.98% | 21,066 |
| Nov 14, 2025 | 17.20 | 18.50 | 17.20 | 18.45 | 18.45 | -2.64% | 149,148 |
| Nov 13, 2025 | 18.60 | 18.95 | 17.10 | 18.95 | 18.95 | 11.80% | 192,335 |
| Nov 12, 2025 | 19.00 | 19.00 | 16.95 | 16.95 | 16.95 | -14.82% | 390,112 |