Petra Diamonds Limited (LON:PDL)
London · Delayed Price · Currency is GBP · Price in GBX 20.30
+0.30 (1.50%)
Oct 27, 2025, 4:35 PM BST
Petra Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 18.74 | 20.30 | 18.55 | 20.30 | 20.30 | 1.50% | 172,776 |
| Oct 24, 2025 | 20.40 | 20.40 | 18.55 | 20.00 | 20.00 | 1.01% | 79,678 |
| Oct 23, 2025 | 19.80 | 19.80 | 18.55 | 19.80 | 19.80 | -2.94% | 57,707 |
| Oct 22, 2025 | 17.04 | 20.40 | 16.65 | 20.40 | 20.40 | 13.33% | 286,003 |
| Oct 21, 2025 | 18.00 | 18.00 | 16.45 | 18.00 | 18.00 | 0.84% | 525,478 |
| Oct 20, 2025 | 18.00 | 18.00 | 17.40 | 17.85 | 17.85 | -1.38% | 80,183 |
| Oct 17, 2025 | 19.20 | 20.90 | 18.00 | 18.10 | 18.10 | -6.22% | 184,106 |
| Oct 16, 2025 | 20.20 | 20.20 | 19.15 | 19.30 | 19.30 | -4.46% | 40,149 |
| Oct 15, 2025 | 20.82 | 20.82 | 19.20 | 20.20 | 20.20 | 0.50% | 23,844 |
| Oct 14, 2025 | 19.30 | 21.00 | 19.20 | 20.10 | 20.10 | 0.50% | 65,333 |
| Oct 13, 2025 | 19.15 | 21.00 | 19.15 | 20.00 | 20.00 | 0.25% | 26,059 |
| Oct 10, 2025 | 19.30 | 21.00 | 18.35 | 19.95 | 19.95 | 2.84% | 174,849 |
| Oct 9, 2025 | 18.50 | 19.90 | 18.50 | 19.40 | 19.40 | 4.86% | 30,802 |
| Oct 8, 2025 | 19.90 | 19.90 | 18.50 | 18.50 | 18.50 | - | 10,986 |
| Oct 7, 2025 | 18.60 | 19.75 | 18.35 | 18.50 | 18.50 | -2.12% | 29,249 |
| Oct 6, 2025 | 18.50 | 19.95 | 18.50 | 18.90 | 18.90 | 1.07% | 16,672 |
| Oct 3, 2025 | 20.00 | 20.00 | 18.43 | 18.70 | 18.70 | -1.58% | 242,171 |
| Oct 2, 2025 | 19.95 | 19.95 | 18.50 | 19.00 | 19.00 | 1.60% | 18,886 |
| Oct 1, 2025 | 19.80 | 19.95 | 18.50 | 18.70 | 18.70 | -0.53% | 43,718 |
| Sep 30, 2025 | 18.80 | 20.00 | 18.55 | 18.80 | 18.80 | -5.53% | 51,671 |
| Sep 29, 2025 | 18.80 | 19.95 | 18.80 | 19.90 | 19.90 | 2.68% | 14,937 |
| Sep 26, 2025 | 18.96 | 19.95 | 18.75 | 19.38 | 19.38 | 0.94% | 49,488 |
| Sep 25, 2025 | 18.75 | 19.95 | 18.75 | 19.20 | 19.20 | 1.05% | 22,802 |
| Sep 24, 2025 | 18.80 | 19.05 | 18.75 | 19.00 | 19.00 | - | 10,438 |
| Sep 23, 2025 | 20.00 | 20.00 | 18.55 | 19.00 | 19.00 | -5.00% | 84,370 |
| Sep 22, 2025 | 19.90 | 20.00 | 18.35 | 20.00 | 20.00 | 5.26% | 47,488 |
| Sep 19, 2025 | 18.45 | 19.20 | 18.30 | 19.00 | 19.00 | - | 42,578 |
| Sep 18, 2025 | 19.20 | 19.20 | 18.35 | 19.00 | 19.00 | -1.04% | 28,389 |
| Sep 17, 2025 | 19.90 | 19.90 | 18.30 | 19.20 | 19.20 | -0.78% | 79,813 |
| Sep 16, 2025 | 18.30 | 19.85 | 18.30 | 19.35 | 19.35 | -2.76% | 439,074 |
| Sep 15, 2025 | 18.30 | 19.90 | 18.30 | 19.90 | 19.90 | - | 44,260 |
| Sep 12, 2025 | 18.30 | 19.90 | 18.30 | 19.90 | 19.90 | -0.50% | 16,780 |
| Sep 11, 2025 | 18.73 | 20.00 | 17.70 | 20.00 | 20.00 | 0.50% | 33,088 |
| Sep 10, 2025 | 18.70 | 19.90 | 18.60 | 19.90 | 19.90 | 5.85% | 21,018 |
| Sep 9, 2025 | 18.60 | 19.25 | 18.60 | 18.80 | 18.80 | -2.34% | 17,703 |
| Sep 8, 2025 | 18.60 | 19.85 | 18.60 | 19.25 | 19.25 | 3.49% | 20,310 |
| Sep 5, 2025 | 18.25 | 19.50 | 18.25 | 18.60 | 18.60 | -2.21% | 54,310 |
| Sep 4, 2025 | 17.10 | 19.50 | 17.10 | 19.02 | 19.02 | 8.07% | 79,850 |
| Sep 3, 2025 | 17.10 | 17.60 | 17.10 | 17.60 | 17.60 | 0.57% | 23,955 |
| Sep 2, 2025 | 17.66 | 17.66 | 17.45 | 17.50 | 17.50 | -4.00% | 33,498 |
| Sep 1, 2025 | 17.00 | 18.95 | 17.00 | 18.23 | 18.23 | 0.72% | 48,311 |
| Aug 29, 2025 | 19.00 | 20.90 | 16.38 | 18.10 | 18.10 | -8.35% | 181,213 |
| Aug 28, 2025 | 19.65 | 21.00 | 19.44 | 19.75 | 19.75 | -5.95% | 80,248 |
| Aug 27, 2025 | 19.00 | 21.00 | 19.00 | 21.00 | 21.00 | 2.69% | 32,147 |
| Aug 26, 2025 | 22.00 | 22.00 | 18.70 | 20.45 | 20.45 | -7.05% | 199,101 |
| Aug 22, 2025 | 22.00 | 22.00 | 20.50 | 22.00 | 22.00 | 4.76% | 30,955 |
| Aug 21, 2025 | 20.81 | 22.50 | 20.50 | 21.00 | 21.00 | 2.44% | 70,864 |
| Aug 20, 2025 | 22.30 | 22.30 | 20.50 | 20.50 | 20.50 | - | 130,240 |
| Aug 19, 2025 | 22.00 | 22.90 | 20.50 | 20.50 | 20.50 | - | 522,574 |
| Aug 18, 2025 | 20.70 | 24.00 | 19.20 | 20.50 | 20.50 | 7.89% | 552,865 |