Predator Oil & Gas Holdings Plc (LON:PRD)
London · Delayed Price · Currency is GBP · Price in GBX 3.450
+0.010 (0.29%)
Jan 23, 2026, 4:37 PM GMT
LON:PRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.45 | 3.46 | 3.42 | 3.45 | - | 0.29% | 1,752,745 |
| Jan 22, 2026 | 3.50 | 3.53 | 3.40 | 3.44 | 3.44 | -0.29% | 6,941,665 |
| Jan 21, 2026 | 3.45 | 3.50 | 3.33 | 3.45 | 3.45 | - | 8,292,765 |
| Jan 20, 2026 | 3.60 | 3.57 | 3.30 | 3.45 | 3.45 | -25.00% | 35,178,050 |
| Jan 19, 2026 | 4.95 | 5.53 | 4.50 | 4.60 | 4.60 | -7.07% | 5,487,236 |
| Jan 16, 2026 | 4.70 | 5.00 | 4.73 | 4.95 | 4.95 | 5.32% | 3,128,883 |
| Jan 15, 2026 | 4.40 | 4.62 | 4.59 | 4.70 | 4.70 | 8.05% | 3,190,258 |
| Jan 14, 2026 | 4.30 | 4.40 | 4.20 | 4.35 | 4.35 | 1.16% | 383,165 |
| Jan 13, 2026 | 4.40 | 4.50 | 4.20 | 4.30 | 4.30 | -4.44% | 814,481 |
| Jan 12, 2026 | 4.20 | 4.50 | 4.40 | 4.50 | 4.50 | 5.88% | 2,366,893 |
| Jan 9, 2026 | 4.10 | 4.30 | 4.10 | 4.25 | 4.25 | 3.66% | 2,070,245 |
| Jan 8, 2026 | 4.12 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 1,362,080 |
| Jan 7, 2026 | 4.40 | 4.50 | 4.00 | 4.00 | 4.00 | -4.76% | 1,576,031 |
| Jan 6, 2026 | 4.35 | 4.50 | 4.00 | 4.20 | 4.20 | -2.33% | 3,399,012 |
| Jan 5, 2026 | 3.60 | 4.30 | 3.50 | 4.30 | 4.30 | 19.44% | 4,750,666 |
| Jan 2, 2026 | 3.35 | 3.70 | 3.30 | 3.60 | 3.60 | 7.46% | 2,440,280 |
| Dec 31, 2025 | 3.35 | 3.34 | 3.30 | 3.35 | 3.35 | - | 504,895 |
| Dec 30, 2025 | 3.20 | 3.40 | 3.20 | 3.35 | 3.35 | 4.69% | 1,331,504 |
| Dec 29, 2025 | 3.05 | 3.30 | 3.00 | 3.20 | 3.20 | 4.92% | 2,045,868 |
| Dec 24, 2025 | 3.05 | 3.15 | 3.00 | 3.05 | 3.05 | - | 587,190 |
| Dec 23, 2025 | 3.00 | 3.10 | 2.87 | 3.05 | 3.05 | 1.67% | 839,880 |
| Dec 22, 2025 | 3.10 | 3.20 | 2.90 | 3.00 | 3.00 | -3.23% | 1,461,302 |
| Dec 19, 2025 | 3.10 | 3.20 | 2.94 | 3.10 | 3.10 | - | 272,650 |
| Dec 18, 2025 | 3.25 | 3.20 | 3.00 | 3.10 | 3.10 | -4.62% | 635,168 |
| Dec 17, 2025 | 3.22 | 3.22 | 3.22 | 3.25 | 3.25 | - | 1,562,875 |
| Dec 16, 2025 | 3.20 | 3.30 | 3.10 | 3.25 | 3.25 | 1.56% | 433,708 |
| Dec 15, 2025 | 3.16 | 3.30 | 3.04 | 3.20 | 3.20 | -2.44% | 373,148 |
| Dec 12, 2025 | 3.15 | 3.28 | 3.16 | 3.28 | 3.28 | 4.13% | 38,118 |
| Dec 11, 2025 | 3.15 | 3.20 | 3.00 | 3.15 | 3.15 | - | 239,920 |
| Dec 10, 2025 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 646,919 |
| Dec 9, 2025 | 3.15 | 3.20 | 3.11 | 3.15 | 3.15 | - | 107,822 |
| Dec 8, 2025 | 3.05 | 3.30 | 2.90 | 3.15 | 3.15 | 3.28% | 418,191 |
| Dec 5, 2025 | 3.10 | 3.19 | 2.92 | 3.05 | 3.05 | -4.69% | 712,283 |
| Dec 4, 2025 | 2.90 | 3.20 | 2.90 | 3.20 | 3.20 | 10.34% | 500,805 |
| Dec 3, 2025 | 2.90 | 3.00 | 2.70 | 2.90 | 2.90 | - | 661,685 |
| Dec 2, 2025 | 2.80 | 3.00 | 2.80 | 2.90 | 2.90 | 2.84% | 264,107 |
| Dec 1, 2025 | 2.80 | 3.00 | 2.65 | 2.82 | 2.82 | 0.71% | 990,988 |
| Nov 28, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 307,368 |
| Nov 27, 2025 | 2.80 | 2.90 | 2.73 | 2.80 | 2.80 | 3.70% | 417,293 |
| Nov 26, 2025 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 156,763 |
| Nov 25, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 221,857 |
| Nov 24, 2025 | 2.80 | 2.81 | 2.73 | 2.80 | 2.80 | 1.82% | 177,614 |
| Nov 21, 2025 | 2.80 | 2.84 | 2.70 | 2.75 | 2.75 | -1.79% | 404,809 |
| Nov 20, 2025 | 2.80 | 2.88 | 2.72 | 2.80 | 2.80 | - | 3,716,587 |
| Nov 19, 2025 | 2.80 | 2.84 | 2.75 | 2.80 | 2.80 | - | 180,781 |
| Nov 18, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 1,050,534 |
| Nov 17, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 477,030 |
| Nov 14, 2025 | 2.80 | 2.90 | 2.75 | 2.80 | 2.80 | - | 89,871 |
| Nov 13, 2025 | 2.80 | 2.90 | 2.75 | 2.80 | 2.80 | -2.10% | 650,628 |
| Nov 12, 2025 | 2.90 | 3.00 | 2.60 | 2.86 | 2.86 | -1.38% | 1,256,945 |