Petrotal Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 31.000 | 32.000 | 30.320 | 31.000 | 31.000 | 324,144 |
| 2026-10-20 | 31.000 | 32.000 | 30.000 | 31.700 | 31.700 | 286,445 |
| 2026-10-19 | 31.500 | 32.000 | 30.000 | 31.000 | 31.000 | 378,418 |
| 2026-10-16 | 31.500 | 32.000 | 31.000 | 32.000 | 32.000 | 360,743 |
| 2026-10-15 | 31.000 | 32.000 | 30.000 | 32.000 | 32.000 | 500,292 |
| 2026-10-14 | 31.000 | 32.000 | 30.000 | 30.700 | 30.700 | 239,973 |
| 2026-10-13 | 30.250 | 31.000 | 29.500 | 30.250 | 30.250 | 67,375 |
| 2026-10-12 | 29.750 | 30.900 | 29.510 | 30.250 | 30.250 | 317,777 |
| 2026-10-09 | 29.750 | 30.000 | 29.000 | 29.500 | 29.500 | 15,185 |
| 2026-10-08 | 28.750 | 30.000 | 28.000 | 29.500 | 29.500 | 296,050 |
| 2026-10-07 | 28.750 | 29.500 | 28.000 | 28.750 | 28.750 | 75,144 |
| 2026-10-06 | 28.750 | 29.500 | 28.000 | 28.750 | 28.750 | 392,878 |
| 2026-10-05 | 28.750 | 29.500 | 28.000 | 28.750 | 28.750 | 12,361 |
| 2026-10-02 | 29.000 | 29.500 | 28.000 | 28.750 | 28.750 | 94,972 |
| 2026-10-01 | 29.250 | 30.000 | 28.500 | 29.000 | 29.000 | 457,920 |
| 2026-09-30 | 29.750 | 30.500 | 29.000 | 29.250 | 29.250 | 208,458 |
| 2026-09-29 | 30.500 | 31.000 | 30.000 | 30.250 | 30.250 | 217,378 |
| 2026-09-28 | 30.000 | 31.880 | 29.839 | 30.500 | 30.500 | 473,178 |
| 2026-09-25 | 30.000 | 31.000 | 29.360 | 30.000 | 30.000 | 454,075 |
| 2026-09-24 | 29.500 | 30.000 | 29.000 | 30.000 | 30.000 | 246,535 |
| 2026-09-23 | 29.500 | 30.000 | 29.360 | 29.500 | 29.500 | 71,179 |
| 2026-09-22 | 29.500 | 30.000 | 29.000 | 29.500 | 29.500 | 305,837 |
| 2026-09-21 | 30.000 | 31.000 | 29.500 | 30.250 | 30.250 | 156,689 |
| 2026-09-18 | 30.000 | 31.000 | 29.500 | 30.250 | 30.250 | 71,981 |
| 2026-09-17 | 30.000 | 31.000 | 29.500 | 30.250 | 30.250 | 127,203 |
| 2026-09-16 | 29.750 | 31.000 | 29.000 | 30.250 | 30.250 | 965,672 |
| 2026-09-15 | 29.750 | 30.500 | 29.000 | 30.000 | 30.000 | 343,072 |
| 2026-09-14 | 29.500 | 30.500 | 29.000 | 29.750 | 29.750 | 3,530,035 |
| 2026-09-11 | 30.000 | 30.500 | 29.000 | 29.500 | 29.500 | 673,995 |
| 2026-09-10 | 30.000 | 30.500 | 29.500 | 30.000 | 30.000 | 1,665,105 |
| 2026-09-09 | 30.000 | 30.500 | 29.500 | 30.000 | 30.000 | 353,457 |
| 2026-09-08 | 29.750 | 30.600 | 29.000 | 30.600 | 30.600 | 555,555 |
| 2026-09-07 | 30.000 | 31.000 | 29.000 | 29.750 | 29.750 | 362,068 |
| 2026-09-04 | 29.500 | 30.000 | 29.170 | 29.800 | 29.800 | 603,396 |
| 2026-09-03 | 29.000 | 30.000 | 29.000 | 29.500 | 29.500 | 951,862 |
| 2026-09-02 | 29.000 | 30.000 | 28.000 | 29.000 | 29.000 | 540,800 |
| 2026-09-01 | 28.000 | 29.500 | 27.000 | 27.900 | 27.900 | 1,023,155 |
| 2026-08-28 | 28.000 | 29.000 | 27.000 | 28.000 | 28.000 | 69,891 |
| 2026-08-27 | 28.000 | 29.000 | 27.000 | 28.000 | 28.000 | 14,325 |
| 2026-08-26 | 28.000 | 29.000 | 27.150 | 28.000 | 28.000 | 605,401 |
| 2026-08-25 | 29.000 | 29.000 | 27.000 | 28.000 | 28.000 | 543,897 |
| 2026-08-24 | 29.000 | 30.000 | 28.000 | 29.000 | 29.000 | 234,856 |
| 2026-08-21 | 29.000 | 30.000 | 28.000 | 29.000 | 29.000 | 994,614 |
| 2026-08-20 | 27.000 | 30.000 | 26.000 | 29.000 | 29.000 | 1,269,764 |
| 2026-08-19 | 27.000 | 28.000 | 26.000 | 27.000 | 27.000 | 683,149 |
| 2026-08-18 | 26.750 | 28.000 | 26.000 | 27.500 | 27.500 | 477,333 |
| 2026-08-17 | 26.500 | 27.000 | 26.000 | 26.500 | 26.500 | 366,745 |
| 2026-08-14 | 25.500 | 27.000 | 25.000 | 26.500 | 26.500 | 527,224 |
| 2026-08-13 | 25.500 | 26.000 | 25.000 | 25.500 | 25.500 | 8,874 |
| 2026-08-12 | 25.500 | 25.690 | 25.000 | 25.500 | 25.500 | 37,715 |
| 2026-08-11 | 25.000 | 26.000 | 24.888 | 25.500 | 25.500 | 178,779 |
| 2026-08-10 | 24.750 | 26.000 | 24.000 | 25.000 | 25.000 | 434,432 |
| 2026-08-07 | 25.000 | 26.000 | 24.000 | 24.750 | 24.750 | 949,108 |
| 2026-08-06 | 25.000 | 26.000 | 24.000 | 25.000 | 25.000 | 693,404 |
| 2026-08-05 | 25.000 | 26.000 | 24.000 | 25.000 | 25.000 | 624,355 |
| 2026-08-04 | 25.500 | 26.000 | 24.000 | 25.000 | 25.000 | 96,572 |
| 2026-08-03 | 25.500 | 26.000 | 25.000 | 25.500 | 25.500 | 200,302 |
| 2026-07-31 | 25.250 | 26.000 | 24.500 | 25.500 | 25.500 | 184,281 |
| 2026-07-30 | 25.500 | 26.000 | 24.500 | 25.250 | 25.250 | 247,277 |
| 2026-07-29 | 25.250 | 26.000 | 24.500 | 26.000 | 26.000 | 122,825 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-29 | 0.0111 GBP |
| 2025-05-30 | 0.0111 GBP |
| 2025-02-28 | 0.0113 GBP |
| 2025-02-27 | 0.0119 GBP |
| 2024-11-28 | 0.0113 GBP |
| 2024-08-29 | 0.0113 GBP |
| 2024-05-31 | 0.0113 GBP |
| 2024-05-30 | 0.0150 GBP |
| 2024-02-28 | 0.0150 GBP |
| 2023-11-29 | 0.0150 GBP |
| 2023-08-30 | 0.0188 GBP |
| 2023-05-30 | 0.0113 GBP |
| 2019-12-19 | 0.0009 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.