Skip to main content
logo
Petra Diamonds Limited (LON:PDL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
13.20
-1.35 (-9.28%)
May 28, 2026, 4:35 PM GMT

Petra Diamonds Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202614.2515.3514.0014.5514.55-3.64%339,179
May 26, 202615.5015.5014.2515.1015.105.96%308,585
May 22, 202615.2515.4514.2514.2514.25-0.70%296,592
May 21, 202615.0015.9514.0014.3514.353.24%318,580
May 20, 202616.0016.0013.9013.9013.90-8.85%193,094
May 19, 202615.2015.9515.1015.2515.25-3.17%4,291
May 18, 202615.4016.7515.4015.7515.752.27%151,902
May 15, 202616.0016.4515.4015.4015.40-0.65%46,736
May 14, 202616.9516.9515.5015.5015.50-484,946
May 13, 202615.8018.0015.5015.5015.50-10.92%119,166
May 12, 202616.5017.4515.7017.4017.40-2.79%124,028
May 11, 202617.9017.9515.5017.9017.90-24,026
May 8, 202616.8017.9515.5017.9017.905.29%310,189
May 7, 202617.0017.9916.8417.0017.000.89%32,144
May 6, 202618.2018.2016.5516.8516.85-7.42%101,328
May 5, 202616.5018.4016.5018.2018.20-1.36%81,372
May 1, 202617.1518.4517.0018.4518.456.65%49,940
Apr 30, 202618.3518.3517.3017.3017.30-4.95%68,307
Apr 29, 202618.3518.4017.7518.2018.20-1.09%33,633
Apr 28, 202617.8518.4017.7518.4018.40-77,279
Apr 27, 202618.4018.4017.8518.4018.400.27%47,404
Apr 24, 202617.7518.3517.7518.3518.350.82%48,976
Apr 23, 202618.5018.5017.2518.2018.202.54%25,927
Apr 22, 202617.4018.4017.2017.7517.75-1.39%197,659
Apr 21, 202617.2018.3717.2018.0018.000.56%195,756
Apr 20, 202618.0018.0017.4517.9017.901.99%165,534
Apr 17, 202617.7518.0017.0517.5517.550.43%17,962
Apr 16, 202617.0517.9517.0517.4817.480.72%24,388
Apr 15, 202617.0518.0017.0517.3517.35-1.00%12,831
Apr 14, 202617.0518.0017.0517.5317.533.09%8,165
Apr 13, 202617.0518.0017.0017.0017.00-3.68%351
Apr 10, 202617.5018.0017.1717.6517.650.86%173,449
Apr 9, 202617.0518.0017.0517.5017.502.64%3,281
Apr 8, 202618.0018.0017.0517.0517.05-0.29%370,651
Apr 7, 202617.0017.5017.0017.1017.100.29%7,256
Apr 2, 202617.5017.5016.3117.0517.05-0.15%169,641
Apr 1, 202617.5017.5016.6017.0817.082.86%2,078
Mar 31, 202617.0017.5016.6016.6016.60-2.35%10,263
Mar 30, 202617.5017.5016.6817.0017.00-1.45%339,831
Mar 27, 202617.0017.5017.0017.2517.25-25,856
Mar 26, 202617.0017.5017.0017.2517.25-1.43%9,487
Mar 25, 202617.0017.5017.0017.5017.502.94%2,142
Mar 24, 202617.0017.5016.9017.0017.00-1.45%152,286
Mar 23, 202617.0017.5016.9017.2517.25-4.17%49,514
Mar 20, 202617.0018.0017.0018.0018.002.71%11,468
Mar 19, 202617.0018.0017.0017.5317.53-2.37%17,784
Mar 18, 202616.5518.0016.3417.9517.95-12,989
Mar 17, 202617.0018.0017.0017.9517.952.57%57,379
Mar 16, 202617.0018.0017.0017.5017.502.94%8,497
Mar 13, 202617.0018.0017.0017.0017.00-1,622