Petra Diamonds Limited (LON:PDL)
London · Delayed Price · Currency is GBP · Price in GBX 17.75
+0.60 (3.49%)
Dec 31, 2025, 8:34 AM BST
Petra Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 18.00 | 19.90 | 17.65 | 19.90 | 19.90 | 11.80% | 77,661 |
| Nov 10, 2025 | 19.40 | 19.40 | 17.70 | 17.80 | 17.80 | -6.32% | 422,064 |
| Nov 7, 2025 | 19.00 | 19.00 | 17.65 | 19.00 | 19.00 | -2.06% | 448,218 |
| Nov 6, 2025 | 18.50 | 19.40 | 18.00 | 19.40 | 18.33 | 3.47% | 117,411 |
| Nov 5, 2025 | 18.75 | 19.90 | 18.05 | 18.75 | 17.71 | -5.78% | 9,440 |
| Nov 4, 2025 | 18.85 | 19.90 | 18.05 | 19.90 | 18.80 | 4.74% | 55,414 |
| Nov 3, 2025 | 19.05 | 20.31 | 19.00 | 19.00 | 17.95 | -5.47% | 71,568 |
| Oct 31, 2025 | 20.10 | 20.50 | 19.05 | 20.10 | 18.99 | 0.50% | 34,566 |
| Oct 30, 2025 | 20.00 | 20.50 | 19.05 | 20.00 | 18.89 | 4.44% | 25,905 |
| Oct 29, 2025 | 19.00 | 20.60 | 19.00 | 19.15 | 18.09 | -4.25% | 29,136 |
| Oct 28, 2025 | 20.60 | 20.60 | 19.60 | 20.00 | 18.89 | -1.48% | 126,705 |
| Oct 27, 2025 | 20.30 | 20.30 | 18.55 | 20.30 | 19.18 | 1.50% | 287,776 |
| Oct 24, 2025 | 20.40 | 20.40 | 18.55 | 20.00 | 18.89 | 1.01% | 79,679 |
| Oct 23, 2025 | 19.80 | 19.80 | 18.55 | 19.80 | 18.70 | -2.94% | 57,706 |
| Oct 22, 2025 | 16.65 | 20.40 | 16.65 | 20.40 | 19.27 | 13.33% | 286,003 |
| Oct 21, 2025 | 18.00 | 18.00 | 16.45 | 18.00 | 17.00 | 0.84% | 525,477 |
| Oct 20, 2025 | 18.00 | 18.00 | 17.40 | 17.85 | 16.86 | -1.38% | 80,183 |