Predator Oil & Gas Holdings Plc (LON:PRD)
London · Delayed Price · Currency is GBP · Price in GBX 2.927
-0.383 (-11.58%)
Jul 27, 2026, 9:39 AM GMT
LON:PRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.30 | 3.30 | 3.03 | 3.03 | - | -8.61% | 1,025,380 |
| Jul 24, 2026 | 3.05 | 3.31 | 3.07 | 3.31 | 3.31 | 12.20% | 10,522,734 |
| Jul 23, 2026 | 3.03 | 3.10 | 2.95 | 2.95 | 2.95 | -3.59% | 6,162,963 |
| Jul 22, 2026 | 2.98 | 3.06 | 2.95 | 3.06 | 3.06 | 3.73% | 806,431 |
| Jul 21, 2026 | 2.95 | 3.00 | 2.90 | 2.95 | 2.95 | -3.59% | 5,369,363 |
| Jul 20, 2026 | 2.95 | 3.06 | 2.90 | 3.06 | 3.06 | 2.00% | 2,285,464 |
| Jul 17, 2026 | 2.95 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 1,218,290 |
| Jul 16, 2026 | 2.95 | 3.00 | 2.90 | 2.90 | 2.90 | - | 356,306 |
| Jul 15, 2026 | 2.95 | 3.06 | 2.89 | 2.90 | 2.90 | -3.33% | 618,428 |
| Jul 14, 2026 | 2.95 | 3.01 | 2.90 | 3.00 | 3.00 | 3.45% | 2,551,167 |
| Jul 13, 2026 | 2.88 | 3.00 | 2.85 | 2.90 | 2.90 | 0.87% | 1,978,050 |
| Jul 10, 2026 | 2.85 | 2.90 | 2.80 | 2.88 | 2.88 | 0.88% | 572,594 |
| Jul 9, 2026 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | - | 10,189,262 |
| Jul 8, 2026 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | 0.88% | 641,204 |
| Jul 7, 2026 | 2.76 | 2.90 | 2.90 | 2.83 | 2.83 | -4.24% | 335,008 |
| Jul 6, 2026 | 2.88 | 2.95 | 2.78 | 2.95 | 2.95 | - | 745,151 |
| Jul 3, 2026 | 2.90 | 3.00 | 2.81 | 2.95 | 2.95 | 1.72% | 7,159,486 |
| Jul 2, 2026 | 2.93 | 3.00 | 2.80 | 2.90 | 2.90 | -0.85% | 1,220,013 |
| Jul 1, 2026 | 2.93 | 3.00 | 2.90 | 2.93 | 2.93 | - | 1,070,243 |
| Jun 30, 2026 | 2.93 | 3.00 | 2.86 | 2.93 | 2.93 | - | 327,546 |
| Jun 29, 2026 | 2.90 | 3.00 | 2.80 | 2.93 | 2.93 | 0.86% | 1,858,483 |
| Jun 26, 2026 | 2.93 | 3.06 | 2.73 | 2.90 | 2.90 | -5.23% | 3,710,898 |
| Jun 25, 2026 | 2.98 | 3.06 | 2.80 | 3.06 | 3.06 | 2.86% | 5,510,098 |
| Jun 24, 2026 | 2.95 | 3.06 | 2.90 | 2.98 | 2.98 | 0.85% | 1,573,163 |
| Jun 23, 2026 | 2.95 | 3.00 | 2.90 | 2.95 | 2.95 | -3.59% | 1,095,166 |
| Jun 22, 2026 | 3.00 | 3.10 | 2.85 | 3.06 | 3.06 | 5.52% | 6,827,455 |
| Jun 19, 2026 | 3.10 | 3.20 | 2.90 | 2.90 | 2.90 | -8.81% | 5,846,688 |
| Jun 18, 2026 | 3.10 | 3.20 | 3.00 | 3.18 | 3.18 | 1.27% | 1,453,812 |
| Jun 17, 2026 | 3.10 | 3.20 | 3.00 | 3.14 | 3.14 | -2.18% | 3,755,239 |
| Jun 16, 2026 | 3.23 | 3.25 | 3.00 | 3.21 | 3.21 | -1.23% | 5,702,274 |
| Jun 15, 2026 | 3.28 | 3.32 | 3.20 | 3.25 | 3.25 | -3.56% | 3,804,527 |
| Jun 12, 2026 | 3.25 | 3.37 | 3.21 | 3.37 | 3.37 | 3.69% | 4,615,856 |
| Jun 11, 2026 | 3.45 | 3.47 | 3.20 | 3.25 | 3.25 | -5.11% | 5,272,268 |
| Jun 10, 2026 | 3.43 | 3.50 | 3.35 | 3.43 | 3.43 | - | 1,996,600 |
| Jun 9, 2026 | 3.43 | 3.49 | 3.35 | 3.43 | 3.43 | -2.14% | 846,145 |
| Jun 8, 2026 | 3.43 | 3.57 | 3.35 | 3.50 | 3.50 | 2.19% | 3,434,980 |
| Jun 5, 2026 | 3.45 | 3.71 | 3.35 | 3.43 | 3.43 | -0.72% | 4,682,276 |
| Jun 4, 2026 | 3.45 | 3.50 | 3.40 | 3.45 | 3.45 | -4.70% | 12,989,630 |
| Jun 3, 2026 | 3.45 | 3.62 | 3.40 | 3.62 | 3.62 | 4.02% | 3,966,953 |
| Jun 2, 2026 | 3.60 | 3.70 | 3.40 | 3.48 | 3.48 | -3.33% | 5,299,468 |
| Jun 1, 2026 | 3.58 | 3.70 | 3.50 | 3.60 | 3.60 | 1.41% | 10,788,580 |
| May 29, 2026 | 3.58 | 3.70 | 3.45 | 3.55 | 3.55 | -0.70% | 7,411,244 |
| May 28, 2026 | 3.53 | 3.70 | 3.45 | 3.58 | 3.58 | -0.69% | 27,050,020 |
| May 27, 2026 | 3.50 | 3.60 | 3.44 | 3.60 | 3.60 | -1.91% | 2,238,861 |
| 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 |