Petra Diamonds Limited (LON:PDL)
London · Delayed Price · Currency is GBP · Price in GBX 5.80
-0.02 (-0.34%)
Aug 18, 2026, 4:29 PM GMT
Petra Diamonds Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5.80 | 5.94 | 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 |
| 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 | 7.98 | 6.50 | 7.30 | 7.30 | 8.63% | 50,591 |
| 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% | 385,535 |
| 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 |