Petra Diamonds Limited (LON:PDL)
London · Delayed Price · Currency is GBP · Price in GBX 6.75
+0.15 (2.27%)
Jul 28, 2026, 9:19 AM GMT
Petra Diamonds Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 6.50 | 7.20 | 6.50 | 6.85 | 6.85 | -4.60% | 2,713 |
| Jul 15, 2026 | 6.64 | 7.98 | 6.50 | 7.18 | 7.18 | 1.70% | 37,805 |
| Jul 14, 2026 | 6.50 | 7.50 | 6.41 | 7.06 | 7.06 | -3.81% | 664,393 |
| Jul 13, 2026 | 7.00 | 7.98 | 7.00 | 7.34 | 7.34 | -5.66% | 44,455 |
| Jul 10, 2026 | 6.50 | 7.80 | 6.50 | 7.78 | 7.78 | 11.14% | 64,283 |
| Jul 9, 2026 | 6.60 | 7.98 | 6.50 | 7.00 | 7.00 | 3.86% | 40,993 |
| Jul 8, 2026 | 7.34 | 7.98 | 6.60 | 6.74 | 6.74 | -3.71% | 410,575 |
| Jul 7, 2026 | 6.70 | 7.98 | 6.70 | 7.00 | 7.00 | 1.74% | 60,588 |
| Jul 6, 2026 | 7.98 | 7.98 | 6.60 | 6.88 | 6.88 | -5.75% | 30,337 |
| Jul 3, 2026 | 6.90 | 8.00 | 6.80 | 7.30 | 7.30 | - | 83,216 |
| Jul 2, 2026 | 6.72 | 7.30 | 6.50 | 7.30 | 7.30 | 8.63% | 50,590 |
| Jul 1, 2026 | 7.60 | 8.98 | 6.50 | 6.72 | 6.72 | -20.00% | 138,309 |
| Jun 30, 2026 | 7.40 | 8.40 | 6.80 | 8.40 | 8.40 | 16.67% | 3,106 |
| Jun 29, 2026 | 7.48 | 7.93 | 6.80 | 7.20 | 7.20 | -0.41% | 82,729 |
| Jun 26, 2026 | 7.40 | 8.16 | 7.00 | 7.23 | 7.23 | -12.79% | 222,957 |
| Jun 25, 2026 | 7.40 | 9.16 | 7.40 | 8.29 | 8.29 | 10.53% | 40,622 |
| Jun 24, 2026 | 7.40 | 8.98 | 7.40 | 7.50 | 7.50 | -2.60% | 419,042 |
| Jun 23, 2026 | 7.70 | 9.00 | 7.70 | 7.70 | 7.70 | -1.28% | 615,369 |
| Jun 22, 2026 | 6.82 | 8.41 | 6.50 | 7.80 | 7.80 | 20.00% | 480,691 |
| Jun 19, 2026 | 6.82 | 6.98 | 6.50 | 6.50 | 6.50 | - | 188,764 |
| Jun 18, 2026 | 7.00 | 7.10 | 6.50 | 6.50 | 6.50 | -4.41% | 191,278 |
| Jun 17, 2026 | 6.88 | 7.98 | 6.59 | 6.80 | 6.80 | - | 603,843 |
| Jun 16, 2026 | 6.70 | 7.98 | 6.20 | 6.80 | 6.80 | 6.42% | 427,757 |
| Jun 15, 2026 | 7.56 | 7.56 | 6.20 | 6.39 | 6.39 | -11.25% | 343,262 |
| Jun 12, 2026 | 7.80 | 8.33 | 7.10 | 7.20 | 7.20 | -7.93% | 385,364 |
| Jun 11, 2026 | 7.80 | 8.50 | 7.50 | 7.82 | 7.82 | -2.49% | 895,507 |
| Jun 10, 2026 | 8.50 | 9.98 | 7.72 | 8.02 | 8.02 | -10.89% | 1,067,963 |
| Jun 9, 2026 | 10.60 | 10.95 | 8.50 | 9.00 | 9.00 | 2.74% | 32,903 |
| Jun 8, 2026 | 10.50 | 10.95 | 8.76 | 8.76 | 8.76 | -0.45% | 216,062 |
| Jun 5, 2026 | 9.90 | 10.13 | 8.80 | 8.80 | 8.80 | -7.37% | 929,297 |
| Jun 4, 2026 | 10.50 | 10.50 | 9.06 | 9.50 | 9.50 | -0.63% | 1,233,996 |
| Jun 3, 2026 | 10.40 | 10.50 | 9.20 | 9.56 | 9.56 | -8.95% | 85,009 |
| Jun 2, 2026 | 10.20 | 10.70 | 9.74 | 10.50 | 10.50 | -1.87% | 362,462 |
| Jun 1, 2026 | 11.00 | 11.00 | 9.98 | 10.70 | 10.70 | - | 622,001 |
| May 29, 2026 | 13.20 | 13.65 | 9.00 | 10.70 | 10.70 | -18.94% | 1,660,933 |
| May 28, 2026 | 14.70 | 14.70 | 13.20 | 13.20 | 13.20 | -9.28% | 387,433 |
| May 27, 2026 | 14.25 | 15.35 | 14.00 | 14.55 | 14.55 | -3.64% | 339,179 |
| May 26, 2026 | 15.50 | 15.50 | 14.25 | 15.10 | 15.10 | 5.96% | 308,585 |
| May 22, 2026 | 15.25 | 15.45 | 14.25 | 14.25 | 14.25 | -0.70% | 296,592 |
| May 21, 2026 | 15.00 | 15.95 | 14.00 | 14.35 | 14.35 | 3.24% | 318,580 |
| May 20, 2026 | 16.00 | 16.00 | 13.90 | 13.90 | 13.90 | -8.85% | 193,094 |
| May 19, 2026 | 15.20 | 15.95 | 15.10 | 15.25 | 15.25 | -3.17% | 4,291 |
| May 18, 2026 | 15.40 | 16.75 | 15.40 | 15.75 | 15.75 | 2.27% | 151,902 |