Skip to main content
Petro Matad Limited (AIM:MATD)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.300
+0.075 (6.12%)
At close: Mar 3, 2026

Petro Matad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20261.281.301.231.29-5.63%1,015,442
Mar 2, 20261.181.351.151.231.234.26%18,342,840
Feb 27, 20261.181.201.151.181.18-1,795,248
Feb 26, 20261.181.201.151.181.18-1,689,781
Feb 25, 20261.181.251.151.181.18-2.08%1,535,391
Feb 24, 20261.201.251.181.201.20-12,745,470
Feb 23, 20261.201.251.151.201.20-1,494,807
Feb 20, 20261.231.251.151.201.20-2.04%7,200,933
Feb 19, 20261.231.251.201.231.23-8,258,131
Feb 18, 20261.151.301.151.231.2316.67%31,630,230
Feb 17, 20261.101.131.051.051.05-8.70%2,472,365
Feb 16, 20261.131.151.051.151.152.22%3,695,834
Feb 13, 20261.101.161.071.131.132.27%10,675,830
Feb 12, 20261.131.151.051.101.10-2.22%13,890,860
Feb 11, 20261.031.151.001.131.139.76%4,663,583
Feb 10, 20260.961.060.951.031.035.13%4,073,651
Feb 9, 20260.981.000.950.980.98-461,026
Feb 6, 20260.981.040.970.980.98-2.50%2,747,531
Feb 5, 20260.981.000.961.001.002.56%1,141,834
Feb 4, 20260.981.000.920.980.98-5.34%15,223,750
Feb 3, 20261.001.050.951.031.030.49%9,988,023
Feb 2, 20261.031.051.001.031.03-8,493,657
Jan 30, 20261.051.101.001.031.03-2.38%9,913,006
Jan 29, 20261.081.101.001.051.05-2.78%12,654,680
Jan 28, 20261.131.151.051.081.08-4.00%11,296,250
Jan 27, 20261.131.151.101.131.13-3,484,320
Jan 26, 20261.231.251.101.131.13-8.16%7,792,094
Jan 23, 20261.221.201.201.231.23-2.00%2,527,280
Jan 22, 20261.201.271.181.251.254.17%2,776,296
Jan 21, 20261.191.251.151.201.202.13%4,155,005
Jan 20, 20261.131.201.051.181.184.44%5,383,397
Jan 19, 20261.151.251.081.131.13-2.17%8,297,107
Jan 16, 20261.131.201.101.151.152.22%4,473,228
Jan 15, 20261.181.201.101.131.13-4.26%4,382,137
Jan 14, 20261.181.201.151.181.18-656,747
Jan 13, 20261.251.261.151.181.18-6.00%21,462,110
Jan 12, 20261.201.291.151.251.254.17%2,720,837
Jan 9, 20261.201.251.171.201.20-2,229,796
Jan 8, 20261.181.301.151.201.20-5,772,414
Jan 7, 20261.101.281.101.201.209.09%6,318,098
Jan 6, 20261.031.151.001.101.107.32%9,944,214
Jan 5, 20261.101.151.001.031.03-6.82%4,896,445
Jan 2, 20261.081.151.001.101.102.33%860,687
Dec 31, 20251.081.151.001.081.08-440,427
Dec 30, 20251.081.151.001.081.08-1,193,173
Dec 29, 20251.041.101.001.081.082.38%2,048,768
Dec 24, 20251.051.101.001.051.05-641,479
Dec 23, 20251.051.101.001.051.05-2,155,847
Dec 22, 20251.051.091.001.051.05-1,338,943
Dec 19, 20251.051.100.951.051.052.44%5,112,414
Dec 18, 20251.081.101.001.031.03-4.65%7,274,332
Dec 17, 20251.131.151.001.081.08-4.44%18,813,980
Dec 16, 20251.301.351.101.131.13-13.46%12,760,860
Dec 15, 20251.261.391.251.301.304.00%12,086,838
Dec 12, 20251.351.441.201.251.25-3.85%36,344,330
Dec 11, 20251.151.351.101.301.3013.04%36,297,720
Dec 10, 20250.931.220.901.151.1527.78%31,491,590
Dec 9, 20250.930.950.900.900.90-2.70%7,915,876
Dec 8, 20250.930.950.900.930.93-3,759,979
Dec 5, 20250.930.950.900.930.93-4,871,305
Dec 4, 20250.930.950.900.930.93-2,864,641
Dec 3, 20250.930.950.910.930.93-2,593,786
Dec 2, 20250.940.950.900.930.93-1.07%3,309,787
Dec 1, 20250.940.950.900.940.94-6,451,213
Nov 28, 20250.940.950.940.940.94-6,423,189
Nov 27, 20250.930.950.900.940.94-1.58%4,518,154
Nov 26, 20250.981.000.900.950.95-2.56%1,701,343
Nov 25, 20250.931.000.950.980.985.41%4,902,922
Nov 24, 20251.031.050.930.930.93-9.76%16,088,310
Nov 21, 20251.031.051.021.031.03-2,872,844
Nov 20, 20251.031.051.001.031.03-1,978,612
Nov 19, 20251.031.101.031.031.03-6,581,782
Nov 18, 20251.081.101.021.031.03-4.65%9,529,140
Nov 17, 20251.101.151.051.081.08-4,969,682
Nov 14, 20251.081.101.061.081.082.38%1,769,917
Nov 13, 20251.081.151.051.051.05-2.33%17,474,000
Nov 12, 20251.131.151.051.081.08-4.44%2,730,906
Nov 11, 20251.131.171.061.131.13-1.32%9,265,398
Nov 10, 20251.181.201.131.141.14-2.98%16,203,010
Nov 7, 20251.231.231.191.181.18-4.08%5,320,068
Nov 6, 20251.231.261.201.231.23-16,298,980
Nov 5, 20251.501.641.151.231.23-22.22%73,831,600
Nov 4, 20251.581.651.551.581.58-5,677,423
Nov 3, 20251.551.631.531.581.581.61%9,691,196
Oct 31, 20251.531.601.501.551.551.64%4,748,875
Oct 30, 20251.581.601.501.531.53-3.17%7,258,362
Oct 29, 20251.641.681.501.581.58-2.17%14,965,880
Oct 28, 20251.481.651.451.611.619.15%16,209,810
Oct 27, 20251.551.651.401.481.48-6.35%50,536,470
Oct 24, 20251.431.601.401.581.5810.53%26,629,930
Oct 23, 20251.401.511.351.431.433.64%35,732,920
Oct 22, 20251.331.401.301.381.385.77%32,691,980
Oct 21, 20251.231.351.201.301.306.12%20,267,480
Oct 20, 20251.231.261.201.231.23-11,553,770
Oct 17, 20251.251.301.201.231.23-2.39%13,154,150
Oct 16, 20251.231.301.151.261.261.21%19,344,810
Oct 15, 20251.181.301.151.241.245.08%52,097,710
Oct 14, 20251.081.201.051.181.189.77%63,178,360
Oct 13, 20250.981.100.981.081.087.50%25,243,230
Oct 10, 20251.081.150.961.001.00-6.98%33,785,050