Predator Oil & Gas Holdings Plc (LON:PRD)
London · Delayed Price · Currency is GBP · Price in GBX 3.670
+0.245 (7.15%)
May 26, 2026, 5:05 PM GMT
LON:PRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.39 | 3.67 | 3.50 | 3.67 | 3.67 | 7.15% | 8,653,139 |
| May 22, 2026 | 3.43 | 3.50 | 3.35 | 3.43 | 3.43 | - | 2,302,472 |
| May 21, 2026 | 3.43 | 3.50 | 3.35 | 3.43 | 3.43 | -0.72% | 3,217,907 |
| May 20, 2026 | 3.50 | 3.67 | 3.35 | 3.45 | 3.45 | -1.43% | 2,755,917 |
| May 19, 2026 | 3.50 | 3.60 | 3.35 | 3.50 | 3.50 | 0.57% | 1,552,263 |
| May 18, 2026 | 3.50 | 3.55 | 3.48 | 3.48 | 3.48 | -3.33% | 6,890,698 |
| May 15, 2026 | 3.60 | 3.70 | 3.44 | 3.60 | 3.60 | -13.88% | 29,009,280 |
| May 14, 2026 | 4.40 | 4.70 | 3.90 | 4.18 | 4.18 | -6.90% | 9,749,314 |
| May 13, 2026 | 4.00 | 4.50 | 3.90 | 4.49 | 4.49 | 12.25% | 4,636,009 |
| May 12, 2026 | 4.05 | 4.16 | 3.90 | 4.00 | 4.00 | -2.44% | 3,453,236 |
| May 11, 2026 | 3.80 | 4.20 | 3.74 | 4.10 | 4.10 | 5.67% | 6,087,661 |
| May 8, 2026 | 3.60 | 3.90 | 3.56 | 3.88 | 3.88 | 7.78% | 10,460,830 |
| May 7, 2026 | 3.60 | 3.88 | 3.50 | 3.60 | 3.60 | - | 7,194,097 |
| May 6, 2026 | 3.35 | 3.77 | 3.23 | 3.60 | 3.60 | 7.46% | 5,107,348 |
| May 5, 2026 | 3.30 | 3.50 | 3.20 | 3.35 | 3.35 | -6.16% | 12,022,200 |
| May 1, 2026 | 3.50 | 3.60 | 3.20 | 3.57 | 3.57 | 2.00% | 3,095,561 |
| Apr 30, 2026 | 4.00 | 4.10 | 3.41 | 3.50 | 3.50 | -14.22% | 10,016,380 |
| Apr 29, 2026 | 4.05 | 4.20 | 3.90 | 4.08 | 4.08 | 0.74% | 5,194,081 |
| Apr 28, 2026 | 4.10 | 4.20 | 4.01 | 4.05 | 4.05 | -3.57% | 4,471,103 |
| Apr 27, 2026 | 4.05 | 4.20 | 3.90 | 4.20 | 4.20 | 3.70% | 8,192,898 |
| Apr 24, 2026 | 4.10 | 4.18 | 3.90 | 4.05 | 4.05 | -3.11% | 9,225,290 |
| Apr 23, 2026 | 3.80 | 4.40 | 3.72 | 4.18 | 4.18 | 11.47% | 31,038,860 |
| Apr 22, 2026 | 3.35 | 3.90 | 3.28 | 3.75 | 3.75 | 11.94% | 21,583,650 |
| Apr 21, 2026 | 3.25 | 3.50 | 3.20 | 3.35 | 3.35 | -3.46% | 8,878,926 |
| Apr 20, 2026 | 3.25 | 3.50 | 3.10 | 3.47 | 3.47 | 6.77% | 4,070,336 |
| Apr 17, 2026 | 3.30 | 3.52 | 3.13 | 3.25 | 3.25 | -4.97% | 5,645,713 |
| Apr 16, 2026 | 3.30 | 3.50 | 3.10 | 3.42 | 3.42 | -2.29% | 3,608,560 |
| Apr 15, 2026 | 3.15 | 3.50 | 3.10 | 3.50 | 3.50 | 6.06% | 6,705,944 |
| Apr 14, 2026 | 3.45 | 3.60 | 3.20 | 3.30 | 3.30 | -4.35% | 2,549,819 |
| Apr 13, 2026 | 3.45 | 3.67 | 3.30 | 3.45 | 3.45 | -2.82% | 3,427,587 |
| Apr 10, 2026 | 3.30 | 3.60 | 3.20 | 3.55 | 3.55 | 5.97% | 8,761,415 |
| Apr 9, 2026 | 3.15 | 3.40 | 3.10 | 3.35 | 3.35 | 1.52% | 2,721,456 |
| Apr 8, 2026 | 3.20 | 3.40 | 3.00 | 3.30 | 3.30 | - | 3,791,623 |
| Apr 7, 2026 | 3.10 | 3.40 | 3.03 | 3.30 | 3.30 | 10.00% | 13,367,260 |
| Apr 2, 2026 | 3.10 | 3.20 | 2.90 | 3.00 | 3.00 | -3.23% | 4,773,209 |
| Apr 1, 2026 | 3.15 | 3.30 | 3.03 | 3.10 | 3.10 | -3.13% | 5,866,083 |
| Mar 31, 2026 | 3.25 | 3.40 | 3.10 | 3.20 | 3.20 | - | 3,526,173 |
| Mar 30, 2026 | 3.15 | 3.40 | 3.10 | 3.20 | 3.20 | 4.58% | 17,023,880 |
| Mar 27, 2026 | 2.95 | 3.32 | 2.91 | 3.06 | 3.06 | 3.73% | 3,796,165 |
| Mar 26, 2026 | 3.20 | 3.30 | 2.90 | 2.95 | 2.95 | -10.61% | 6,712,852 |
| Mar 25, 2026 | 3.20 | 3.30 | 3.10 | 3.30 | 3.30 | 3.12% | 1,400,186 |
| Mar 24, 2026 | 3.20 | 3.37 | 3.10 | 3.20 | 3.20 | - | 2,889,808 |
| Mar 23, 2026 | 3.30 | 3.40 | 3.10 | 3.20 | 3.20 | -1.54% | 7,934,047 |
| Mar 20, 2026 | 3.25 | 3.30 | 3.21 | 3.25 | 3.25 | -0.76% | 3,495,557 |
| Mar 19, 2026 | 3.20 | 3.30 | 3.21 | 3.28 | 3.28 | -0.76% | 3,684,333 |
| Mar 18, 2026 | 3.25 | 3.30 | 3.20 | 3.30 | 3.30 | 1.54% | 2,145,450 |
| Mar 17, 2026 | 3.30 | 3.34 | 3.22 | 3.25 | 3.25 | -1.52% | 2,744,498 |
| Mar 16, 2026 | 3.20 | 3.40 | 3.10 | 3.30 | 3.30 | 3.12% | 7,813,926 |
| Mar 13, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 1,729,805 |
| Mar 12, 2026 | 3.10 | 3.29 | 3.10 | 3.20 | 3.20 | 3.23% | 3,105,724 |