Predator Oil & Gas Holdings Plc (LON:PRD)
London · Delayed Price · Currency is GBP · Price in GBX 3.298
+0.058 (1.77%)
Mar 5, 2026, 11:12 AM GMT
LON:PRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.27 | 3.25 | 3.20 | 3.24 | 3.24 | 1.25% | 6,104,755 |
| Mar 3, 2026 | 3.10 | 3.30 | 2.90 | 3.20 | 3.20 | 0.31% | 6,552,902 |
| Mar 2, 2026 | 3.00 | 3.19 | 2.90 | 3.19 | 3.19 | 6.33% | 6,617,949 |
| Feb 27, 2026 | 3.05 | 3.20 | 2.95 | 3.00 | 3.00 | -6.25% | 3,638,279 |
| Feb 26, 2026 | 3.00 | 3.20 | 2.90 | 3.20 | 3.20 | 6.67% | 2,026,809 |
| Feb 25, 2026 | 3.10 | 3.16 | 2.67 | 3.00 | 3.00 | -4.76% | 6,020,930 |
| Feb 24, 2026 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | - | 568,172 |
| Feb 23, 2026 | 3.05 | 3.10 | 3.10 | 3.15 | 3.15 | 4.13% | 2,521,797 |
| Feb 20, 2026 | 3.05 | 3.10 | 3.03 | 3.03 | 3.03 | -2.42% | 4,470,739 |
| Feb 19, 2026 | 3.05 | 3.10 | 3.00 | 3.10 | 3.10 | 1.64% | 1,425,952 |
| Feb 18, 2026 | 3.12 | 3.14 | 3.00 | 3.05 | 3.05 | -3.48% | 2,069,621 |
| Feb 17, 2026 | 3.10 | 3.20 | 3.00 | 3.16 | 3.16 | 1.94% | 3,002,927 |
| Feb 16, 2026 | 3.25 | 3.40 | 3.03 | 3.10 | 3.10 | -5.78% | 6,192,736 |
| Feb 13, 2026 | 3.28 | 3.30 | 3.19 | 3.29 | 3.29 | -0.30% | 2,197,108 |
| Feb 12, 2026 | 3.33 | 3.35 | 3.20 | 3.30 | 3.30 | 0.61% | 2,494,359 |
| Feb 11, 2026 | 3.38 | 3.40 | 3.28 | 3.28 | 3.28 | -2.81% | 2,761,989 |
| Feb 10, 2026 | 3.38 | 3.40 | 3.35 | 3.38 | 3.38 | - | 4,879,044 |
| Feb 9, 2026 | 3.38 | 3.40 | 3.35 | 3.38 | 3.38 | - | 3,635,123 |
| Feb 6, 2026 | 3.38 | 3.47 | 3.35 | 3.38 | 3.38 | - | 3,357,585 |
| Feb 5, 2026 | 3.43 | 3.45 | 3.35 | 3.38 | 3.38 | -1.46% | 4,547,512 |
| Feb 4, 2026 | 3.43 | 3.50 | 3.40 | 3.43 | 3.43 | - | 13,743,180 |
| Feb 3, 2026 | 3.35 | 3.52 | 3.35 | 3.43 | 3.43 | 2.24% | 22,659,830 |
| Feb 2, 2026 | 3.35 | 3.40 | 3.30 | 3.35 | 3.35 | - | 26,211,050 |
| Jan 30, 2026 | 3.43 | 3.47 | 3.30 | 3.35 | 3.35 | -4.83% | 5,033,337 |
| Jan 29, 2026 | 3.50 | 3.55 | 3.40 | 3.52 | 3.52 | 1.73% | 3,508,922 |
| Jan 28, 2026 | 3.50 | 3.56 | 3.45 | 3.46 | 3.46 | -0.57% | 5,182,507 |
| Jan 27, 2026 | 3.48 | 3.55 | 3.45 | 3.48 | 3.48 | 0.87% | 6,217,835 |
| Jan 26, 2026 | 3.45 | 3.48 | 3.41 | 3.45 | 3.45 | - | 5,609,002 |
| Jan 23, 2026 | 3.45 | 3.50 | 3.40 | 3.45 | 3.45 | 0.29% | 5,958,062 |
| 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 |