Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Peel Hunt (PEEL) Share Price History

Time period:
to
Date Open High Low Close Volume
6th May 2025 (Tue) 74.50 74.50 73.50 73.50 8,619
5th May 2025 (Mon) 72.325 72.325 72.325 72.325 0
2nd May 2025 (Fri) 71.50 73.50 71.50 73.50 32,213
1st May 2025 (Thu) 71.50 72.50 71.50 72.50 63,443
30th Apr 2025 (Wed) 70.00 73.00 70.00 71.50 20,422
29th Apr 2025 (Tue) 71.50 73.00 73.00 73.00 313,922
28th Apr 2025 (Mon) 71.50 72.00 71.50 71.50 8,000
25th Apr 2025 (Fri) 74.50 74.50 72.00 72.00 9,506
24th Apr 2025 (Thu) 74.50 75.00 75.00 73.00 20,400
23rd Apr 2025 (Wed) 74.50 74.50 73.50 73.50 349
22nd Apr 2025 (Tue) 74.50 74.50 73.50 73.50 45,800
21st Apr 2025 (Mon) 73.50 73.50 73.50 73.50 0
18th Apr 2025 (Fri) 73.50 73.50 73.50 73.50 0
17th Apr 2025 (Thu) 74.50 74.50 73.50 73.50 1,712
16th Apr 2025 (Wed) 75.50 75.00 75.00 73.50 9,094
15th Apr 2025 (Tue) 75.50 75.50 74.00 74.00 25,852
14th Apr 2025 (Mon) 76.00 76.00 74.50 74.50 11,201
11th Apr 2025 (Fri) 76.00 76.00 75.00 75.00 28,680
10th Apr 2025 (Thu) 75.50 75.50 75.50 75.50 19,000
9th Apr 2025 (Wed) 74.50 75.50 74.50 75.50 54,013
8th Apr 2025 (Tue) 75.50 72.50 72.50 75.50 826
7th Apr 2025 (Mon) 76.50 76.50 75.00 75.00 32,236
4th Apr 2025 (Fri) 78.00 78.00 77.00 77.00 5,390
3rd Apr 2025 (Thu) 78.00 78.00 78.00 78.00 7,939
2nd Apr 2025 (Wed) 79.50 79.50 78.00 78.00 145,955
1st Apr 2025 (Tue) 79.00 79.00 78.50 78.50 22,000
31st Mar 2025 (Mon) 78.50 78.50 78.50 78.50 2,244
28th Mar 2025 (Fri) 78.50 78.50 78.50 78.50 5,028
27th Mar 2025 (Thu) 78.50 78.50 78.50 78.50 2,583
26th Mar 2025 (Wed) 78.50 78.50 78.50 78.50 0
25th Mar 2025 (Tue) 78.50 78.50 78.50 78.50 38,900
24th Mar 2025 (Mon) 80.50 80.50 79.00 79.00 55,504
21st Mar 2025 (Fri) 80.50 80.50 78.00 80.50 6,336
20th Mar 2025 (Thu) 78.50 79.50 78.50 79.50 55,785
19th Mar 2025 (Wed) 76.00 79.00 76.00 79.00 103,862
18th Mar 2025 (Tue) 77.00 77.00 76.00 76.00 52,482
17th Mar 2025 (Mon) 76.50 76.50 76.00 76.50 8,669
14th Mar 2025 (Fri) 76.00 76.00 75.50 76.00 133,464
13th Mar 2025 (Thu) 76.50 77.00 75.50 75.50 237,541
12th Mar 2025 (Wed) 79.50 77.50 75.00 76.50 866,503
11th Mar 2025 (Tue) 80.50 80.00 78.50 78.50 21,248
10th Mar 2025 (Mon) 80.50 80.50 80.50 80.50 47,714
7th Mar 2025 (Fri) 80.50 80.50 80.50 80.50 29,796
FTSE 100 Latest
Value8,559.33
Change-38.09