Peel Hunt Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 96.500 | 98.000 | 95.000 | 96.500 | 96.500 | 33,597 |
| 2026-07-28 | 96.500 | 98.000 | 95.250 | 96.500 | 96.500 | 30,965 |
| 2026-07-27 | 96.500 | 98.000 | 96.000 | 97.000 | 97.000 | 21,265 |
| 2026-07-24 | 97.500 | 100.00 | 96.000 | 97.000 | 97.000 | 9,968 |
| 2026-07-23 | 97.500 | 98.560 | 96.000 | 98.000 | 98.000 | 102,074 |
| 2026-07-22 | 94.500 | 100.00 | 94.000 | 98.000 | 98.000 | 515,158 |
| 2026-07-21 | 94.500 | 96.000 | 94.000 | 95.000 | 95.000 | 81,717 |
| 2026-07-20 | 94.500 | 96.000 | 94.000 | 95.000 | 95.000 | 44,123 |
| 2026-07-17 | 94.500 | 96.000 | 94.200 | 95.000 | 95.000 | 44,351 |
| 2026-07-16 | 94.500 | 96.000 | 94.000 | 95.000 | 95.000 | 44,682 |
| 2026-07-15 | 94.500 | 96.000 | 94.000 | 95.000 | 95.000 | 15,495 |
| 2026-07-14 | 94.500 | 96.000 | 94.000 | 95.000 | 95.000 | 2,653 |
| 2026-07-13 | 94.500 | 96.000 | 94.000 | 95.000 | 95.000 | 11,021 |
| 2026-07-10 | 94.500 | 96.000 | 94.000 | 95.000 | 95.000 | 14,243 |
| 2026-07-09 | 98.500 | 99.000 | 95.000 | 95.000 | 95.000 | 125,895 |
| 2026-07-08 | 99.000 | 100.00 | 97.000 | 98.500 | 98.500 | 24,842 |
| 2026-07-07 | 99.000 | 100.00 | 97.550 | 99.000 | 99.000 | 203,986 |
| 2026-07-06 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 24,422 |
| 2026-07-03 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 5,819 |
| 2026-07-02 | 100.00 | 100.68 | 98.000 | 99.000 | 99.000 | 47,499 |
| 2026-07-01 | 100.00 | 102.00 | 98.215 | 100.00 | 100.00 | 27,438 |
| 2026-06-30 | 100.50 | 103.00 | 99.000 | 100.50 | 100.50 | 37,175 |
| 2026-06-29 | 100.50 | 103.00 | 98.000 | 101.00 | 101.00 | 62,483 |
| 2026-06-26 | 100.50 | 100.50 | 98.050 | 100.50 | 100.50 | 11,413 |
| 2026-06-25 | 103.50 | 104.00 | 98.000 | 100.50 | 100.50 | 234,142 |
| 2026-06-24 | 102.00 | 106.00 | 101.99 | 105.00 | 100.10 | 720,126 |
| 2026-06-23 | 101.50 | 103.00 | 101.00 | 102.00 | 97.240 | 132,141 |
| 2026-06-22 | 101.50 | 103.00 | 100.00 | 100.00 | 95.333 | 240,262 |
| 2026-06-19 | 100.50 | 103.00 | 100.00 | 100.00 | 95.333 | 94,275 |
| 2026-06-18 | 98.500 | 103.00 | 98.000 | 102.00 | 97.240 | 216,183 |
| 2026-06-17 | 98.500 | 101.00 | 98.000 | 99.500 | 94.857 | 112,609 |
| 2026-06-16 | 98.500 | 101.00 | 98.000 | 99.500 | 94.857 | 912,804 |
| 2026-06-15 | 98.500 | 101.00 | 97.000 | 99.000 | 94.380 | 429,424 |
| 2026-06-12 | 96.000 | 98.000 | 95.000 | 96.500 | 91.997 | 311,560 |
| 2026-06-11 | 96.000 | 96.500 | 95.000 | 96.500 | 91.997 | 46,467 |
| 2026-06-10 | 96.000 | 96.600 | 95.030 | 96.500 | 91.997 | 31,825 |
| 2026-06-09 | 96.500 | 98.000 | 95.030 | 96.500 | 91.997 | 54,598 |
| 2026-06-08 | 96.500 | 99.000 | 95.000 | 97.000 | 92.473 | 16,839 |
| 2026-06-05 | 97.500 | 97.600 | 96.000 | 97.000 | 92.473 | 69,973 |
| 2026-06-04 | 97.500 | 99.000 | 96.000 | 97.500 | 92.950 | 2,086 |
| 2026-06-03 | 97.500 | 97.500 | 96.000 | 97.500 | 92.950 | 11,024 |
| 2026-06-02 | 97.500 | 97.600 | 96.000 | 96.000 | 91.520 | 28,952 |
| 2026-06-01 | 97.500 | 99.000 | 86.000 | 97.500 | 92.950 | 128,068 |
| 2026-05-29 | 96.500 | 99.000 | 95.000 | 97.500 | 92.950 | 52,628 |
| 2026-05-28 | 96.500 | 99.000 | 95.000 | 97.000 | 92.473 | 142,802 |
| 2026-05-27 | 96.500 | 99.000 | 95.000 | 97.000 | 92.473 | 23,242 |
| 2026-05-26 | 96.500 | 99.000 | 95.000 | 97.000 | 92.473 | 47,354 |
| 2026-05-22 | 97.000 | 99.000 | 97.000 | 97.000 | 92.473 | 168,068 |
| 2026-05-21 | 96.000 | 98.000 | 94.000 | 97.000 | 92.473 | 20,870 |
| 2026-05-20 | 96.000 | 98.000 | 94.440 | 96.000 | 91.520 | 208,138 |
| 2026-05-19 | 96.000 | 98.000 | 94.840 | 96.000 | 91.520 | 4,925 |
| 2026-05-18 | 96.000 | 98.000 | 94.000 | 96.000 | 91.520 | 9,298 |
| 2026-05-15 | 96.000 | 98.000 | 94.000 | 96.000 | 91.520 | 186,720 |
| 2026-05-14 | 97.500 | 99.000 | 95.000 | 97.000 | 92.473 | 61,784 |
| 2026-05-13 | 98.500 | 100.00 | 96.500 | 97.500 | 92.950 | 51,330 |
| 2026-05-12 | 98.500 | 100.00 | 96.000 | 98.500 | 93.903 | 15,539 |
| 2026-05-11 | 98.500 | 100.00 | 97.000 | 98.500 | 93.903 | 63,249 |
| 2026-05-08 | 98.500 | 100.00 | 96.000 | 98.500 | 93.903 | 115,992 |
| 2026-05-07 | 98.500 | 100.00 | 97.000 | 98.500 | 93.903 | 119,493 |
| 2026-05-06 | 100.00 | 100.00 | 97.000 | 98.500 | 93.903 | 55,281 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0490 GBP |
| 2022-06-16 | 0.0310 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.