Petra Diamonds Limited (LON:PDL)
London · Delayed Price · Currency is GBP · Price in GBX 17.50
-0.50 (-2.85%)
Mar 26, 2026, 4:29 PM GMT
Petra Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 17.00 | 17.50 | 17.00 | 17.25 | 17.25 | -1.43% | 9,487 |
| Mar 25, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 2.94% | 2,142 |
| Mar 24, 2026 | 17.00 | 17.50 | 16.90 | 17.00 | 17.00 | -1.45% | 152,286 |
| Mar 23, 2026 | 17.00 | 17.50 | 16.90 | 17.25 | 17.25 | -4.17% | 49,514 |
| Mar 20, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 2.71% | 11,468 |
| Mar 19, 2026 | 17.00 | 18.00 | 17.00 | 17.53 | 17.53 | -2.37% | 17,784 |
| Mar 18, 2026 | 16.55 | 18.00 | 16.34 | 17.95 | 17.95 | - | 12,989 |
| Mar 17, 2026 | 17.00 | 18.00 | 17.00 | 17.95 | 17.95 | 2.57% | 57,379 |
| Mar 16, 2026 | 17.00 | 18.00 | 17.00 | 17.50 | 17.50 | 2.94% | 8,497 |
| Mar 13, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 1,622 |
| Mar 12, 2026 | 17.00 | 18.00 | 16.95 | 17.00 | 17.00 | -1.45% | 33,610 |
| Mar 11, 2026 | 17.00 | 18.00 | 17.00 | 17.25 | 17.25 | 2.37% | 167,594 |
| Mar 10, 2026 | 17.00 | 17.95 | 16.05 | 16.85 | 16.85 | -6.39% | 100,844 |
| Mar 9, 2026 | 16.05 | 18.00 | 16.00 | 18.00 | 18.00 | 5.88% | 5,612 |
| Mar 6, 2026 | 16.00 | 17.75 | 16.00 | 17.00 | 17.00 | - | 33,924 |
| Mar 5, 2026 | 16.25 | 17.95 | 16.05 | 17.00 | 17.00 | 1.80% | 1,798 |
| Mar 4, 2026 | 17.95 | 17.95 | 16.05 | 16.70 | 16.70 | -1.76% | 28,816 |
| Mar 3, 2026 | 17.95 | 17.95 | 16.22 | 17.00 | 17.00 | - | 58,225 |
| Mar 2, 2026 | 17.00 | 17.00 | 16.50 | 17.00 | 17.00 | -2.02% | 20,754 |
| Feb 27, 2026 | 18.00 | 18.00 | 16.85 | 17.35 | 17.35 | -3.61% | 65,185 |
| Feb 26, 2026 | 18.00 | 18.00 | 16.55 | 18.00 | 18.00 | 4.65% | 45,874 |
| Feb 25, 2026 | 17.20 | 18.00 | 17.10 | 17.20 | 17.20 | -0.58% | 12,034 |
| Feb 24, 2026 | 18.00 | 18.00 | 16.65 | 17.30 | 17.30 | -3.35% | 46,187 |
| Feb 23, 2026 | 18.00 | 18.00 | 16.55 | 17.90 | 17.90 | -0.56% | 59,852 |
| Feb 20, 2026 | 18.50 | 18.50 | 16.80 | 18.00 | 18.00 | 0.56% | 170,867 |
| Feb 19, 2026 | 18.50 | 18.50 | 16.60 | 17.90 | 17.90 | -3.24% | 35,158 |
| Feb 18, 2026 | 18.50 | 18.50 | 17.30 | 18.50 | 18.50 | - | 36,328 |
| Feb 17, 2026 | 18.50 | 18.50 | 16.85 | 18.50 | 18.50 | 2.78% | 1,678,834 |
| Feb 16, 2026 | 18.50 | 18.50 | 16.85 | 18.00 | 18.00 | -2.70% | 170,136 |
| Feb 13, 2026 | 17.50 | 18.50 | 16.50 | 18.50 | 18.50 | 9.47% | 72,701 |
| Feb 12, 2026 | 17.00 | 18.00 | 16.70 | 16.90 | 16.90 | -6.11% | 173,272 |
| Feb 11, 2026 | 18.00 | 18.50 | 16.80 | 18.00 | 18.00 | - | 57,992 |
| Feb 10, 2026 | 16.55 | 18.00 | 16.35 | 18.00 | 18.00 | 2.86% | 243,756 |
| Feb 9, 2026 | 16.85 | 17.50 | 15.45 | 17.50 | 17.50 | 12.54% | 347,899 |
| Feb 6, 2026 | 15.00 | 16.85 | 15.00 | 15.55 | 15.55 | -1.89% | 11,426 |
| Feb 5, 2026 | 15.00 | 16.85 | 15.00 | 15.85 | 15.85 | 6.02% | 227,179 |
| Feb 4, 2026 | 14.50 | 16.20 | 14.20 | 14.95 | 14.95 | 3.10% | 766,798 |
| Feb 3, 2026 | 15.00 | 16.29 | 14.50 | 14.50 | 14.50 | -6.45% | 279,155 |
| Feb 2, 2026 | 17.00 | 17.00 | 15.06 | 15.50 | 15.50 | 3.33% | 338,638 |
| Jan 30, 2026 | 15.50 | 16.60 | 15.00 | 15.00 | 15.00 | -4.15% | 17,759 |
| Jan 29, 2026 | 17.00 | 17.00 | 15.65 | 15.65 | 15.65 | -1.42% | 196,690 |
| Jan 28, 2026 | 17.00 | 17.00 | 15.75 | 15.88 | 15.88 | -0.78% | 189,057 |
| Jan 27, 2026 | 16.95 | 16.95 | 15.75 | 16.00 | 16.00 | 1.59% | 12,654 |
| Jan 26, 2026 | 17.00 | 17.00 | 15.75 | 15.75 | 15.75 | -1.56% | 177,372 |
| Jan 23, 2026 | 16.50 | 16.95 | 16.00 | 16.00 | 16.00 | - | 311,976 |
| Jan 22, 2026 | 16.50 | 17.00 | 15.80 | 16.00 | 16.00 | -3.18% | 529,293 |
| 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 |