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
30th Oct 2025 (Thu) 109.50 109.50 108.00 108.00 264,466
29th Oct 2025 (Wed) 106.00 108.00 105.50 108.00 458,743
28th Oct 2025 (Tue) 106.00 106.00 105.50 105.50 12,567
27th Oct 2025 (Mon) 106.00 106.00 105.50 105.50 335,791
24th Oct 2025 (Fri) 105.50 105.50 104.00 105.50 45,177
23rd Oct 2025 (Thu) 103.00 104.00 103.00 104.00 10,601
22nd Oct 2025 (Wed) 103.00 103.00 103.00 103.00 532,027
21st Oct 2025 (Tue) 103.00 103.00 100.00 103.00 85,235
20th Oct 2025 (Mon) 105.50 104.50 101.00 103.00 22,935
17th Oct 2025 (Fri) 105.50 105.50 104.50 104.50 265,071
16th Oct 2025 (Thu) 106.50 106.50 104.50 104.50 81,200
15th Oct 2025 (Wed) 106.50 106.50 106.50 106.50 10,462
14th Oct 2025 (Tue) 109.50 109.50 106.50 106.50 78,289
13th Oct 2025 (Mon) 109.50 109.00 107.50 107.50 27,848
10th Oct 2025 (Fri) 109.50 109.50 107.50 107.50 17,216
9th Oct 2025 (Thu) 109.50 109.50 107.50 107.50 18,221
8th Oct 2025 (Wed) 109.50 109.50 107.50 107.50 360,256
7th Oct 2025 (Tue) 107.50 107.50 107.50 107.50 335,786
6th Oct 2025 (Mon) 107.50 107.50 106.50 107.00 762,308
3rd Oct 2025 (Fri) 107.00 107.50 106.50 106.50 36,698
2nd Oct 2025 (Thu) 106.50 106.50 106.50 106.50 121,107
1st Oct 2025 (Wed) 110.00 110.00 106.00 106.00 402,645
30th Sep 2025 (Tue) 111.00 111.00 107.50 108.00 90,914
29th Sep 2025 (Mon) 105.00 109.00 109.00 109.00 307,930
26th Sep 2025 (Fri) 105.00 105.50 105.00 105.50 58,284
25th Sep 2025 (Thu) 105.50 105.50 105.50 105.50 950,104
24th Sep 2025 (Wed) 105.50 105.50 105.50 105.50 14,055
23rd Sep 2025 (Tue) 105.50 105.50 104.00 105.50 395,161
22nd Sep 2025 (Mon) 105.00 105.50 105.00 105.50 521,464
19th Sep 2025 (Fri) 105.00 105.50 105.00 105.50 38,575
18th Sep 2025 (Thu) 105.00 105.50 105.00 105.50 33,019
17th Sep 2025 (Wed) 106.50 107.00 105.50 105.50 140,522
16th Sep 2025 (Tue) 102.50 104.00 104.00 104.00 134,290
15th Sep 2025 (Mon) 102.50 103.00 101.00 102.50 65,689
12th Sep 2025 (Fri) 103.50 104.50 103.50 103.50 96,195
11th Sep 2025 (Thu) 107.00 107.00 104.50 104.50 29,344
10th Sep 2025 (Wed) 104.50 105.00 104.00 105.00 43,955
9th Sep 2025 (Tue) 107.50 107.00 104.50 104.50 98,060
8th Sep 2025 (Mon) 108.50 110.00 108.50 108.50 81,243
5th Sep 2025 (Fri) 111.00 112.00 108.00 110.00 386,921
4th Sep 2025 (Thu) 101.00 101.50 101.00 101.50 252,396
3rd Sep 2025 (Wed) 99.50 102.00 101.00 101.00 430,084
2nd Sep 2025 (Tue) 93.00 98.00 93.00 97.50 742,508
1st Sep 2025 (Mon) 93.00 93.00 93.00 93.00 77,520
FTSE 100 Latest
Value9,760.06
Change3.92