Petrofac Limited (LON:PFC)
London · Delayed Price · Currency is GBP · Price in GBX 3.975
-1.015 (-20.34%)
Inactive · Last trade price on Apr 30, 2025
Petrofac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 5.00 | 5.00 | 3.60 | 3.98 | 3.98 | -20.34% | 31,706,900 |
| Apr 29, 2025 | 5.72 | 6.20 | 4.70 | 4.99 | 4.99 | -16.83% | 5,789,496 |
| Apr 28, 2025 | 5.91 | 6.26 | 5.68 | 6.00 | 6.00 | -3.23% | 2,089,230 |
| Apr 25, 2025 | 6.00 | 6.55 | 5.51 | 6.20 | 6.20 | 1.64% | 2,656,319 |
| Apr 24, 2025 | 5.80 | 6.10 | 5.69 | 6.10 | 6.10 | 3.39% | 2,616,637 |
| Apr 23, 2025 | 5.49 | 5.90 | 5.49 | 5.90 | 5.90 | 2.43% | 3,309,514 |
| Apr 22, 2025 | 6.00 | 6.00 | 5.31 | 5.76 | 5.76 | -1.54% | 2,677,768 |
| Apr 17, 2025 | 5.53 | 6.04 | 5.50 | 5.85 | 5.85 | 0.86% | 1,171,718 |
| Apr 16, 2025 | 5.72 | 6.00 | 5.50 | 5.80 | 5.80 | -3.33% | 1,041,409 |
| Apr 15, 2025 | 5.84 | 6.00 | 5.25 | 6.00 | 6.00 | 5.26% | 2,099,534 |
| Apr 14, 2025 | 5.82 | 6.00 | 5.25 | 5.70 | 5.70 | 2.52% | 1,382,166 |
| Apr 11, 2025 | 5.57 | 5.70 | 5.25 | 5.56 | 5.56 | -4.79% | 465,411 |
| Apr 10, 2025 | 5.52 | 5.88 | 5.44 | 5.84 | 5.84 | 1.57% | 976,732 |
| Apr 9, 2025 | 5.53 | 5.83 | 5.25 | 5.75 | 5.75 | -0.86% | 2,188,688 |
| Apr 8, 2025 | 5.08 | 5.80 | 5.04 | 5.80 | 5.80 | 11.54% | 1,984,777 |
| Apr 7, 2025 | 5.19 | 5.20 | 4.72 | 5.20 | 5.20 | -4.41% | 2,564,237 |
| Apr 4, 2025 | 5.43 | 5.70 | 4.68 | 5.44 | 5.44 | -4.56% | 4,911,070 |
| Apr 3, 2025 | 5.50 | 5.70 | 5.01 | 5.70 | 5.70 | -1.04% | 3,707,738 |
| Apr 2, 2025 | 5.59 | 5.83 | 5.32 | 5.76 | 5.76 | -1.71% | 876,112 |
| Apr 1, 2025 | 6.00 | 6.10 | 5.43 | 5.86 | 5.86 | -5.56% | 1,127,494 |
| Mar 31, 2025 | 5.38 | 6.42 | 5.25 | 6.21 | 6.21 | 10.02% | 1,751,176 |
| Mar 28, 2025 | 5.29 | 6.44 | 5.25 | 5.64 | 5.64 | 17.01% | 4,882,023 |
| Mar 27, 2025 | 5.50 | 6.72 | 4.78 | 4.82 | 4.82 | -13.15% | 1,220,611 |
| Mar 26, 2025 | 5.59 | 6.00 | 5.40 | 5.55 | 5.55 | -5.29% | 1,045,693 |
| Mar 25, 2025 | 5.97 | 6.05 | 5.60 | 5.86 | 5.86 | 2.81% | 866,901 |
| Mar 24, 2025 | 5.85 | 6.20 | 5.55 | 5.70 | 5.70 | -3.06% | 2,530,417 |
| Mar 21, 2025 | 6.00 | 6.34 | 5.88 | 5.88 | 5.88 | -3.76% | 4,126,795 |
| Mar 20, 2025 | 6.05 | 6.40 | 6.00 | 6.11 | 6.11 | -5.93% | 1,765,745 |
| Mar 19, 2025 | 6.42 | 6.50 | 6.00 | 6.50 | 6.50 | -2.26% | 3,038,717 |
| Mar 18, 2025 | 6.50 | 6.70 | 6.32 | 6.65 | 6.65 | -0.08% | 840,488 |
| Mar 17, 2025 | 7.20 | 7.20 | 6.51 | 6.65 | 6.65 | -3.20% | 1,196,523 |
| Mar 14, 2025 | 6.70 | 7.24 | 6.70 | 6.87 | 6.87 | -1.01% | 721,678 |
| Mar 13, 2025 | 6.68 | 7.00 | 6.60 | 6.94 | 6.94 | 2.06% | 721,365 |
| Mar 12, 2025 | 6.55 | 6.90 | 6.52 | 6.80 | 6.80 | -1.45% | 175,894 |
| Mar 11, 2025 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | -0.79% | 534,238 |
| Mar 10, 2025 | 6.90 | 7.10 | 6.39 | 6.96 | 6.96 | 2.28% | 1,267,239 |
| Mar 7, 2025 | 6.58 | 6.90 | 6.53 | 6.80 | 6.80 | -0.73% | 1,070,098 |
| Mar 6, 2025 | 6.40 | 7.02 | 6.00 | 6.85 | 6.85 | 6.04% | 2,442,118 |
| Mar 5, 2025 | 6.20 | 6.54 | 6.08 | 6.46 | 6.46 | 1.73% | 997,762 |
| Mar 4, 2025 | 6.83 | 6.83 | 6.19 | 6.35 | 6.35 | -2.58% | 1,582,962 |
| Mar 3, 2025 | 6.80 | 6.96 | 6.42 | 6.52 | 6.52 | -1.24% | 1,542,687 |
| Feb 28, 2025 | 6.67 | 7.25 | 6.55 | 6.60 | 6.60 | -1.49% | 2,321,679 |
| Feb 27, 2025 | 6.80 | 7.00 | 6.61 | 6.70 | 6.70 | -1.47% | 633,925 |
| Feb 26, 2025 | 6.90 | 7.25 | 6.41 | 6.80 | 6.80 | -3.27% | 2,590,216 |
| Feb 25, 2025 | 6.90 | 7.40 | 6.55 | 7.03 | 7.03 | -2.36% | 6,003,729 |
| Feb 24, 2025 | 7.20 | 7.22 | 6.42 | 7.20 | 7.20 | 0.70% | 2,076,049 |
| Feb 21, 2025 | 7.02 | 7.35 | 7.01 | 7.15 | 7.15 | -2.99% | 1,023,931 |
| Feb 20, 2025 | 7.20 | 7.50 | 7.01 | 7.37 | 7.37 | 0.27% | 1,066,197 |
| Feb 19, 2025 | 7.20 | 7.43 | 7.00 | 7.35 | 7.35 | - | 956,082 |
| Feb 18, 2025 | 7.40 | 7.40 | 6.99 | 7.35 | 7.35 | 1.80% | 1,347,379 |