Petra Diamonds Limited (LON:PDL)
London · Delayed Price · Currency is GBP · Price in GBX 5.98
+0.20 (3.46%)
Sep 25, 2026, 1:39 PM GMT
Petra Diamonds Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.92 | 5.98 | 5.92 | 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 | 6.00 | 6.12 | 6.12 | -8.93% | 381,895 |
| Sep 22, 2026 | 6.52 | 6.72 | 6.42 | 6.72 | 6.72 | -3.72% | 122,556 |
| Sep 21, 2026 | 7.30 | 6.98 | 6.42 | 6.98 | 6.98 | 8.05% | 15,467 |
| Sep 18, 2026 | 6.70 | 6.46 | 6.46 | 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 | 7.00 | 6.70 | 6.70 | 6.70 | -4.29% | 236,932 |
| Sep 15, 2026 | 7.15 | 7.16 | 7.00 | 7.00 | 7.00 | 1.45% | 381,693 |
| Sep 14, 2026 | 6.80 | 7.20 | 6.80 | 6.90 | 6.90 | 2.99% | 363,817 |
| 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 | 6.16 | 6.02 | 6.02 | 6.48 | 6.48 | -7.43% | 98,345 |
| 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 | 5.30 | 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 |
| Aug 6, 2026 | 6.00 | 7.00 | 6.00 | 6.55 | 6.55 | 0.77% | 193,767 |
| Aug 5, 2026 | 6.20 | 6.50 | 6.00 | 6.50 | 6.50 | -2.40% | 111,745 |
| Aug 4, 2026 | 7.00 | 7.00 | 6.20 | 6.66 | 6.66 | 0.91% | 38,669 |
| Aug 3, 2026 | 6.14 | 7.00 | 6.14 | 6.60 | 6.60 | 7.49% | 62,269 |
| Jul 31, 2026 | 6.32 | 7.00 | 6.14 | 6.14 | 6.14 | -5.54% | 155,611 |
| Jul 30, 2026 | 7.00 | 7.00 | 6.00 | 6.50 | 6.50 | - | 71,627 |
| Jul 29, 2026 | 6.00 | 6.98 | 5.76 | 6.50 | 6.50 | - | 213,234 |
| Jul 28, 2026 | 6.50 | 6.98 | 5.88 | 6.50 | 6.50 | -1.52% | 596,272 |
| Jul 27, 2026 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | -5.71% | 192,169 |
| Jul 24, 2026 | 7.16 | 7.16 | 6.72 | 7.00 | 7.00 | 2.49% | 113,633 |
| Jul 23, 2026 | 6.50 | 7.00 | 6.50 | 6.83 | 6.83 | 1.34% | 372,304 |
| Jul 22, 2026 | 7.00 | 7.00 | 6.38 | 6.74 | 6.74 | -1.61% | 75,354 |
| Jul 21, 2026 | 7.20 | 7.28 | 6.40 | 6.85 | 6.85 | -4.86% | 54,667 |
| Jul 20, 2026 | 7.64 | 7.64 | 6.52 | 7.20 | 7.20 | 5.26% | 48,027 |
| Jul 17, 2026 | 6.70 | 7.20 | 6.50 | 6.84 | 6.84 | -0.15% | 173,628 |