Petra Diamonds Limited (LON:PDL)
London · Delayed Price · Currency is GBP · Price in GBX 3.000
-0.250 (-7.69%)
Oct 16, 2026, 4:40 PM GMT
Petra Diamonds Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.50 | 3.64 | 2.50 | 3.00 | 3.00 | -7.69% | 52,571 |
| Oct 15, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 8.33% | 96,146 |
| Oct 14, 2026 | 3.25 | 3.25 | 2.40 | 3.00 | 3.00 | -7.98% | 463,603 |
| Oct 13, 2026 | 3.24 | 3.26 | 2.80 | 3.26 | 3.26 | 1.87% | 249,443 |
| Oct 12, 2026 | 3.79 | 3.79 | 3.13 | 3.20 | 3.20 | 3.23% | 436,926 |
| Oct 9, 2026 | 3.00 | 3.60 | 3.00 | 3.10 | 3.10 | -20.51% | 1,054,592 |
| Oct 8, 2026 | 4.00 | 4.00 | 3.11 | 3.90 | 3.90 | -0.26% | 126,143 |
| Oct 7, 2026 | 2.90 | 3.91 | 2.40 | 3.91 | 3.91 | 31.21% | 1,431,961 |
| Oct 6, 2026 | 3.00 | 3.49 | 2.37 | 2.98 | 2.98 | -26.96% | 1,356,010 |
| Oct 5, 2026 | 4.33 | 4.73 | 4.00 | 4.08 | 4.08 | -9.33% | 1,008,601 |
| Oct 2, 2026 | 5.00 | 5.30 | 4.00 | 4.50 | 4.50 | -15.41% | 1,293,611 |
| Oct 1, 2026 | 6.30 | 6.98 | 5.12 | 5.32 | 5.32 | -21.07% | 576,866 |
| Sep 30, 2026 | 6.44 | 6.98 | 6.12 | 6.74 | 6.74 | 4.82% | 179,479 |
| Sep 29, 2026 | 6.98 | 6.98 | 5.92 | 6.43 | 6.43 | 8.25% | 2,980 |
| Sep 28, 2026 | 6.98 | 6.98 | 5.90 | 5.94 | 5.94 | -4.50% | 132,236 |
| Sep 25, 2026 | 5.92 | 6.94 | 5.86 | 6.22 | 6.22 | 7.61% | 143,946 |
| Sep 24, 2026 | 6.10 | 6.98 | 5.40 | 5.78 | 5.78 | -5.56% | 123,298 |
| Sep 23, 2026 | 6.42 | 6.42 | 5.40 | 6.12 | 6.12 | -8.93% | 381,896 |
| Sep 22, 2026 | 6.52 | 7.18 | 6.42 | 6.72 | 6.72 | -3.72% | 122,558 |
| Sep 21, 2026 | 6.42 | 7.30 | 6.42 | 6.98 | 6.98 | 8.05% | 15,467 |
| Sep 18, 2026 | 6.46 | 7.30 | 6.44 | 6.46 | 6.46 | -7.71% | 15,408 |
| Sep 17, 2026 | 6.42 | 7.00 | 6.42 | 7.00 | 7.00 | 4.48% | 10,880 |
| Sep 16, 2026 | 7.00 | 7.30 | 6.21 | 6.70 | 6.70 | -4.29% | 236,931 |
| Sep 15, 2026 | 7.00 | 7.30 | 7.00 | 7.00 | 7.00 | 1.45% | 381,693 |
| Sep 14, 2026 | 6.80 | 7.20 | 6.20 | 6.90 | 6.90 | 2.99% | 363,815 |
| Sep 11, 2026 | 6.18 | 6.98 | 6.18 | 6.70 | 6.70 | -4.29% | 89,431 |
| Sep 10, 2026 | 7.00 | 7.00 | 6.18 | 7.00 | 7.00 | - | 161,236 |
| Sep 9, 2026 | 6.16 | 7.00 | 6.14 | 7.00 | 7.00 | 8.02% | 42,061 |
| Sep 8, 2026 | 6.02 | 7.00 | 6.00 | 6.48 | 6.48 | -7.43% | 98,344 |
| Sep 7, 2026 | 6.02 | 7.00 | 6.02 | 7.00 | 7.00 | 2.04% | 33,745 |
| Sep 4, 2026 | 6.36 | 7.00 | 6.00 | 6.86 | 6.86 | 9.24% | 1,511,254 |
| Sep 3, 2026 | 6.50 | 6.50 | 5.90 | 6.28 | 6.28 | 7.35% | 533,863 |
| Sep 2, 2026 | 5.30 | 6.50 | 5.10 | 5.85 | 5.85 | 10.38% | 169,491 |
| Sep 1, 2026 | 6.40 | 6.40 | 5.30 | 5.30 | 5.30 | -14.52% | 295,625 |
| Aug 28, 2026 | 5.98 | 6.20 | 5.30 | 6.20 | 6.20 | 8.96% | 60,514 |
| Aug 27, 2026 | 6.00 | 6.00 | 5.43 | 5.69 | 5.69 | 3.45% | 18,016 |
| Aug 26, 2026 | 5.50 | 6.12 | 5.30 | 5.50 | 5.50 | -4.51% | 255,514 |
| Aug 25, 2026 | 5.50 | 6.40 | 5.30 | 5.76 | 5.76 | 1.95% | 98,457 |
| Aug 24, 2026 | 5.98 | 6.00 | 5.30 | 5.65 | 5.65 | -0.53% | 1,482 |
| Aug 21, 2026 | 5.98 | 5.98 | 5.28 | 5.68 | 5.68 | 3.27% | 92,466 |
| Aug 20, 2026 | 6.00 | 6.00 | 5.00 | 5.50 | 5.50 | -8.33% | 321,022 |
| Aug 19, 2026 | 5.80 | 6.20 | 5.26 | 6.00 | 6.00 | 1.18% | 322,799 |
| Aug 18, 2026 | 5.80 | 6.20 | 5.80 | 5.93 | 5.93 | 1.89% | 190,744 |
| Aug 17, 2026 | 6.58 | 6.58 | 5.80 | 5.82 | 5.82 | -2.18% | 152,226 |
| Aug 14, 2026 | 6.02 | 6.30 | 5.80 | 5.95 | 5.95 | -1.65% | 253,985 |
| Aug 13, 2026 | 5.90 | 6.53 | 5.80 | 6.05 | 6.05 | 0.83% | 332,286 |
| Aug 12, 2026 | 5.76 | 6.40 | 5.76 | 6.00 | 6.00 | 3.81% | 694,306 |
| Aug 11, 2026 | 6.34 | 6.98 | 5.78 | 5.78 | 5.78 | -10.39% | 82,725 |
| Aug 10, 2026 | 7.00 | 7.00 | 6.00 | 6.45 | 6.45 | -0.77% | 83,004 |
| Aug 7, 2026 | 7.00 | 7.00 | 6.00 | 6.50 | 6.50 | -0.76% | 215,052 |