Petra Diamonds Limited (LON:PDL)
London · Delayed Price · Currency is GBP · Price in GBX 17.90
+0.90 (5.29%)
May 8, 2026, 4:48 PM GMT
Petra Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 16.80 | 17.95 | 16.00 | 16.00 | - | -5.88% | 165,661 |
| May 7, 2026 | 17.00 | 17.99 | 16.84 | 17.00 | 17.00 | 0.89% | 32,144 |
| May 6, 2026 | 17.95 | 18.20 | 16.85 | 16.85 | 16.85 | -7.42% | 101,329 |
| May 5, 2026 | 16.50 | 18.40 | 16.50 | 18.20 | 18.20 | -1.36% | 81,372 |
| May 1, 2026 | 17.15 | 18.45 | 17.00 | 18.45 | 18.45 | 6.65% | 49,940 |
| Apr 30, 2026 | 18.35 | 18.35 | 17.30 | 17.30 | 17.30 | -4.95% | 68,307 |
| Apr 29, 2026 | 18.35 | 18.40 | 17.75 | 18.20 | 18.20 | -1.09% | 33,633 |
| Apr 28, 2026 | 17.85 | 18.40 | 17.75 | 18.40 | 18.40 | - | 77,279 |
| Apr 27, 2026 | 18.40 | 18.40 | 17.85 | 18.40 | 18.40 | 0.27% | 47,404 |
| Apr 24, 2026 | 17.75 | 18.35 | 17.75 | 18.35 | 18.35 | 0.82% | 48,976 |
| Apr 23, 2026 | 18.50 | 18.50 | 17.25 | 18.20 | 18.20 | 2.54% | 25,927 |
| Apr 22, 2026 | 17.40 | 18.40 | 17.20 | 17.75 | 17.75 | -1.39% | 197,659 |
| Apr 21, 2026 | 17.20 | 18.37 | 17.20 | 18.00 | 18.00 | 0.56% | 195,756 |
| Apr 20, 2026 | 18.00 | 18.00 | 17.45 | 17.90 | 17.90 | 1.99% | 165,534 |
| Apr 17, 2026 | 17.75 | 18.00 | 17.05 | 17.55 | 17.55 | 0.43% | 17,962 |
| Apr 16, 2026 | 17.05 | 17.95 | 17.05 | 17.48 | 17.48 | 0.72% | 24,388 |
| Apr 15, 2026 | 17.05 | 18.00 | 17.05 | 17.35 | 17.35 | -1.00% | 12,831 |
| Apr 14, 2026 | 17.05 | 18.00 | 17.05 | 17.53 | 17.53 | 3.09% | 8,165 |
| Apr 13, 2026 | 17.05 | 18.00 | 17.00 | 17.00 | 17.00 | -3.68% | 351 |
| Apr 10, 2026 | 17.50 | 18.00 | 17.17 | 17.65 | 17.65 | 0.86% | 173,449 |
| Apr 9, 2026 | 17.05 | 18.00 | 17.05 | 17.50 | 17.50 | 2.64% | 3,281 |
| Apr 8, 2026 | 18.00 | 18.00 | 17.05 | 17.05 | 17.05 | -0.29% | 370,651 |
| Apr 7, 2026 | 17.00 | 17.50 | 17.00 | 17.10 | 17.10 | 0.29% | 7,256 |
| Apr 2, 2026 | 17.50 | 17.50 | 16.31 | 17.05 | 17.05 | -0.15% | 169,641 |
| Apr 1, 2026 | 17.50 | 17.50 | 16.60 | 17.08 | 17.08 | 2.86% | 2,078 |
| Mar 31, 2026 | 17.00 | 17.50 | 16.60 | 16.60 | 16.60 | -2.35% | 10,263 |
| Mar 30, 2026 | 17.50 | 17.50 | 16.68 | 17.00 | 17.00 | -1.45% | 339,831 |
| Mar 27, 2026 | 17.00 | 17.50 | 17.00 | 17.25 | 17.25 | - | 25,856 |
| Mar 26, 2026 | 17.00 | 17.50 | 17.00 | 17.25 | 17.25 | -1.43% | 9,487 |
| Mar 25, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 2.94% | 2,142 |
| Mar 24, 2026 | 17.00 | 17.50 | 16.90 | 17.00 | 17.00 | -1.45% | 152,286 |
| Mar 23, 2026 | 17.00 | 17.50 | 16.90 | 17.25 | 17.25 | -4.17% | 49,514 |
| Mar 20, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 2.71% | 11,468 |
| Mar 19, 2026 | 17.00 | 18.00 | 17.00 | 17.53 | 17.53 | -2.37% | 17,784 |
| Mar 18, 2026 | 16.55 | 18.00 | 16.34 | 17.95 | 17.95 | - | 12,989 |
| Mar 17, 2026 | 17.00 | 18.00 | 17.00 | 17.95 | 17.95 | 2.57% | 57,379 |
| Mar 16, 2026 | 17.00 | 18.00 | 17.00 | 17.50 | 17.50 | 2.94% | 8,497 |
| Mar 13, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 1,622 |
| Mar 12, 2026 | 17.00 | 18.00 | 16.95 | 17.00 | 17.00 | -1.45% | 33,610 |
| Mar 11, 2026 | 17.00 | 18.00 | 17.00 | 17.25 | 17.25 | 2.37% | 167,594 |
| Mar 10, 2026 | 17.00 | 17.95 | 16.05 | 16.85 | 16.85 | -6.39% | 100,844 |
| Mar 9, 2026 | 16.05 | 18.00 | 16.00 | 18.00 | 18.00 | 5.88% | 5,612 |
| Mar 6, 2026 | 16.00 | 17.75 | 16.00 | 17.00 | 17.00 | - | 33,924 |
| Mar 5, 2026 | 16.25 | 17.95 | 16.05 | 17.00 | 17.00 | 1.80% | 1,798 |
| Mar 4, 2026 | 17.95 | 17.95 | 16.05 | 16.70 | 16.70 | -1.76% | 28,816 |
| Mar 3, 2026 | 17.95 | 17.95 | 16.22 | 17.00 | 17.00 | - | 58,225 |
| Mar 2, 2026 | 17.00 | 17.00 | 16.50 | 17.00 | 17.00 | -2.02% | 20,754 |
| Feb 27, 2026 | 18.00 | 18.00 | 16.85 | 17.35 | 17.35 | -3.61% | 65,185 |
| Feb 26, 2026 | 18.00 | 18.00 | 16.55 | 18.00 | 18.00 | 4.65% | 45,874 |
| Feb 25, 2026 | 17.20 | 18.00 | 17.10 | 17.20 | 17.20 | -0.58% | 12,034 |