Skip to main content
Petro Matad Limited (AIM:MATD)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.950
+0.025 (2.70%)
Dec 5, 2025, 4:26 PM GMT+1

Petro Matad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.930.950.900.95-2.70%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
Oct 9, 20250.891.200.901.081.0830.30%175,013,800
Oct 8, 20250.780.840.780.830.835.77%24,488,350
Oct 7, 20250.770.780.750.780.784.00%13,646,110
Oct 6, 20250.750.780.740.750.750.67%11,424,240
Oct 3, 20250.730.750.710.750.752.05%6,735,739
Oct 2, 20250.720.730.710.730.731.39%7,314,828
Oct 1, 20250.730.750.710.720.72-1.37%5,694,379
Sep 30, 20250.720.750.670.730.732.82%20,083,590
Sep 29, 20250.750.750.710.710.71-2.74%19,222,550
Sep 26, 20250.760.770.700.730.73-3.31%23,859,700
Sep 25, 20250.760.760.750.760.76-5,255,542
Sep 24, 20250.770.800.720.760.76-6.21%10,790,360
Sep 23, 20250.800.820.790.810.810.63%2,195,205
Sep 22, 20250.810.800.790.800.80-1.23%2,902,246
Sep 19, 20250.810.820.800.810.81-4,512,916
Sep 18, 20250.800.820.790.810.811.89%4,954,937
Sep 17, 20250.800.810.790.800.80-1,080,110
Sep 16, 20250.820.830.790.800.80-2.45%2,917,685
Sep 15, 20250.800.830.790.820.821.87%26,581,460
Sep 12, 20250.830.850.790.800.80-3.03%9,179,191
Sep 11, 20250.830.850.800.830.83-7,754,931
Sep 10, 20250.830.850.800.830.83-0.60%5,653,072
Sep 9, 20250.840.850.800.830.83-1.19%18,925,820
Sep 8, 20250.840.860.830.840.84-4,664,598
Sep 5, 20250.830.850.820.840.841.20%5,021,220
Sep 4, 20250.830.840.800.830.830.61%9,088,587
Sep 3, 20250.830.840.810.830.83-8,372,245
Sep 2, 20250.830.840.810.830.83-1,121,292
Sep 1, 20250.830.840.810.830.83-1,503,245
Aug 29, 20250.820.850.800.830.83-1.79%5,887,865
Aug 28, 20250.830.840.800.840.842.44%3,142,698
Aug 27, 20250.830.830.800.820.82-2,865,270
Aug 26, 20250.830.850.820.820.821.23%9,017,433
Aug 22, 20250.830.830.800.810.81-1.82%3,475,920
Aug 21, 20250.840.850.780.830.83-1.20%6,924,022
Aug 20, 20250.840.850.820.840.84-10,500,240
Aug 19, 20250.830.850.800.840.841.21%22,523,370
Aug 18, 20250.810.850.790.830.832.48%5,938,181
Aug 15, 20250.800.820.790.810.811.26%2,638,686
Aug 14, 20250.810.810.790.800.80-1.24%1,453,837
Aug 13, 20250.810.820.790.810.81-3,073,536
Aug 12, 20250.810.820.790.810.81-1,127,701
Aug 11, 20250.800.820.800.810.810.63%5,603,647
Aug 8, 20250.800.820.780.800.80-4,686,931
Aug 7, 20250.790.820.780.800.801.91%5,431,590
Aug 6, 20250.790.800.790.790.79-1,771,102
Aug 5, 20250.790.800.770.790.79-4,392,639
Aug 4, 20250.830.850.770.790.79-4.85%6,237,491
Aug 1, 20250.780.840.780.830.836.45%29,882,990
Jul 31, 20250.780.800.750.780.78-23,384,660
Jul 30, 20250.680.800.650.780.78-15,438,120
Jul 29, 20250.780.800.760.780.78-7,789,270
Jul 28, 20250.780.800.750.780.781.31%3,872,388
Jul 25, 20250.780.800.760.770.77-1.29%3,398,539
Jul 24, 20250.730.770.730.780.786.90%27,061,280
Jul 23, 20250.780.800.710.730.73-5.84%13,063,110
Jul 22, 20250.780.800.760.770.77-0.65%2,519,598
Jul 21, 20250.780.800.750.780.78-32,664,640
Jul 18, 20250.780.800.750.780.78-5,198,744