Petro Matad Limited (AIM:MATD)
London
· Delayed Price · Currency is GBP · Price in GBX 1.378
-0.023 (-1.61%)
Apr 28, 2026, 4:16 PM GMT
Petro Matad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -1.79% | 1,397,822 |
| Apr 27, 2026 | 1.45 | 1.50 | 1.40 | 1.40 | 1.40 | -3.45% | 3,787,296 |
| Apr 24, 2026 | 1.48 | 1.50 | 1.40 | 1.45 | 1.45 | -1.69% | 6,007,995 |
| Apr 23, 2026 | 1.35 | 1.50 | 1.30 | 1.48 | 1.48 | 10.90% | 18,337,590 |
| Apr 22, 2026 | 1.35 | 1.40 | 1.32 | 1.33 | 1.33 | 2.31% | 2,180,201 |
| Apr 21, 2026 | 1.29 | 1.30 | 1.30 | 1.30 | 1.30 | 1.96% | 838,324 |
| Apr 20, 2026 | 1.33 | 1.40 | 1.25 | 1.28 | 1.28 | 2.00% | 2,037,429 |
| Apr 17, 2026 | 1.45 | 1.50 | 1.20 | 1.25 | 1.25 | -13.79% | 12,123,610 |
| Apr 16, 2026 | 1.43 | 1.50 | 1.35 | 1.45 | 1.45 | 1.75% | 3,319,553 |
| Apr 15, 2026 | 1.43 | 1.50 | 1.35 | 1.43 | 1.43 | - | 7,336,740 |
| Apr 14, 2026 | 1.35 | 1.50 | 1.31 | 1.43 | 1.43 | 5.56% | 4,517,960 |
| Apr 13, 2026 | 1.33 | 1.45 | 1.30 | 1.35 | 1.35 | 1.89% | 3,840,317 |
| Apr 10, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 4,824,886 |
| Apr 9, 2026 | 1.25 | 1.35 | 1.15 | 1.31 | 1.31 | 4.40% | 12,888,150 |
| Apr 8, 2026 | 1.23 | 1.30 | 1.15 | 1.25 | 1.25 | 2.46% | 7,008,613 |
| Apr 7, 2026 | 1.20 | 1.30 | 1.15 | 1.22 | 1.22 | 1.67% | 3,500,127 |
| Apr 2, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 1,831,927 |
| Apr 1, 2026 | 1.25 | 1.30 | 1.17 | 1.20 | 1.20 | -4.00% | 2,877,456 |
| Mar 31, 2026 | 1.29 | 1.29 | 1.20 | 1.25 | 1.25 | -1.96% | 1,434,959 |
| Mar 30, 2026 | 1.25 | 1.30 | 1.20 | 1.28 | 1.28 | 2.00% | 3,405,534 |
| Mar 27, 2026 | 1.18 | 1.30 | 1.17 | 1.25 | 1.25 | 6.38% | 3,240,657 |
| Mar 26, 2026 | 1.15 | 1.30 | 1.10 | 1.18 | 1.18 | 2.17% | 5,960,445 |
| Mar 25, 2026 | 1.10 | 1.20 | 1.06 | 1.15 | 1.15 | 4.55% | 2,417,531 |
| Mar 24, 2026 | 1.13 | 1.18 | 1.00 | 1.10 | 1.10 | -2.22% | 8,292,722 |
| Mar 23, 2026 | 1.15 | 1.20 | 1.08 | 1.13 | 1.13 | -2.17% | 7,402,715 |
| Mar 20, 2026 | 1.25 | 1.30 | 1.10 | 1.15 | 1.15 | -8.00% | 2,296,310 |
| Mar 19, 2026 | 1.33 | 1.40 | 1.15 | 1.25 | 1.25 | -5.66% | 7,217,296 |
| Mar 18, 2026 | 1.25 | 1.40 | 1.22 | 1.33 | 1.33 | 6.00% | 7,314,289 |
| Mar 17, 2026 | 1.20 | 1.30 | 1.15 | 1.25 | 1.25 | 10.62% | 5,290,476 |
| Mar 16, 2026 | 1.23 | 1.25 | 1.13 | 1.13 | 1.13 | -7.76% | 3,406,860 |
| Mar 13, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | - | 1,018,544 |
| Mar 12, 2026 | 1.20 | 1.25 | 1.15 | 1.23 | 1.23 | 2.08% | 4,290,291 |
| Mar 11, 2026 | 1.23 | 1.25 | 1.15 | 1.20 | 1.20 | -2.04% | 4,734,980 |
| Mar 10, 2026 | 1.35 | 1.35 | 1.20 | 1.23 | 1.23 | -9.26% | 9,509,666 |
| Mar 9, 2026 | 1.33 | 1.45 | 1.30 | 1.35 | 1.35 | 5.88% | 11,773,640 |
| Mar 6, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 1,542,572 |
| Mar 5, 2026 | 1.35 | 1.45 | 1.25 | 1.28 | 1.28 | -5.56% | 8,654,684 |
| Mar 4, 2026 | 1.30 | 1.45 | 1.20 | 1.35 | 1.35 | 3.85% | 19,305,570 |
| Mar 3, 2026 | 1.23 | 1.35 | 1.23 | 1.30 | 1.30 | 6.12% | 4,841,673 |
| Mar 2, 2026 | 1.18 | 1.35 | 1.15 | 1.23 | 1.23 | 4.26% | 18,342,840 |
| Feb 27, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 1,795,248 |
| Feb 26, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 1,689,781 |
| Feb 25, 2026 | 1.20 | 1.25 | 1.15 | 1.18 | 1.18 | -2.08% | 1,535,391 |
| Feb 24, 2026 | 1.20 | 1.25 | 1.18 | 1.20 | 1.20 | - | 12,745,470 |
| Feb 23, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 1,494,807 |
| Feb 20, 2026 | 1.23 | 1.25 | 1.15 | 1.20 | 1.20 | -2.04% | 7,200,933 |
| Feb 19, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 8,258,131 |
| Feb 18, 2026 | 1.15 | 1.30 | 1.15 | 1.23 | 1.23 | 16.67% | 31,630,230 |
| Feb 17, 2026 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -8.70% | 2,472,365 |
| Feb 16, 2026 | 1.13 | 1.15 | 1.05 | 1.15 | 1.15 | 2.22% | 3,695,834 |
| Feb 13, 2026 | 1.10 | 1.16 | 1.07 | 1.13 | 1.13 | 2.27% | 10,675,830 |
| Feb 12, 2026 | 1.13 | 1.15 | 1.05 | 1.10 | 1.10 | -2.22% | 13,890,860 |
| Feb 11, 2026 | 1.03 | 1.15 | 1.00 | 1.13 | 1.13 | 9.76% | 4,663,583 |
| Feb 10, 2026 | 0.98 | 1.06 | 0.95 | 1.03 | 1.03 | 5.13% | 4,073,650 |
| Feb 9, 2026 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 461,026 |
| Feb 6, 2026 | 0.98 | 1.04 | 0.97 | 0.98 | 0.98 | -2.50% | 2,747,531 |
| Feb 5, 2026 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 2.56% | 1,141,834 |
| Feb 4, 2026 | 0.98 | 1.00 | 0.92 | 0.98 | 0.98 | -5.34% | 15,223,750 |
| Feb 3, 2026 | 1.00 | 1.05 | 0.95 | 1.03 | 1.03 | 0.49% | 9,988,023 |
| Feb 2, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 8,493,657 |
| Jan 30, 2026 | 1.05 | 1.10 | 1.00 | 1.03 | 1.03 | -2.38% | 9,913,006 |
| Jan 29, 2026 | 1.08 | 1.10 | 1.00 | 1.05 | 1.05 | -2.78% | 12,654,680 |
| Jan 28, 2026 | 1.13 | 1.15 | 1.05 | 1.08 | 1.08 | -4.00% | 11,296,250 |
| Jan 27, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 3,484,320 |
| Jan 26, 2026 | 1.23 | 1.25 | 1.10 | 1.13 | 1.13 | -8.16% | 7,792,094 |
| Jan 23, 2026 | 1.25 | 1.27 | 1.16 | 1.23 | 1.23 | -2.00% | 2,527,280 |
| Jan 22, 2026 | 1.20 | 1.27 | 1.18 | 1.25 | 1.25 | 4.17% | 2,776,296 |
| Jan 21, 2026 | 1.18 | 1.25 | 1.15 | 1.20 | 1.20 | 2.13% | 4,155,004 |
| Jan 20, 2026 | 1.13 | 1.20 | 1.05 | 1.18 | 1.18 | 4.44% | 5,383,397 |
| Jan 19, 2026 | 1.15 | 1.25 | 1.08 | 1.13 | 1.13 | -2.17% | 8,297,107 |
| Jan 16, 2026 | 1.13 | 1.20 | 1.10 | 1.15 | 1.15 | 2.22% | 4,473,228 |
| Jan 15, 2026 | 1.18 | 1.20 | 1.10 | 1.13 | 1.13 | -4.26% | 4,382,137 |
| Jan 14, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 656,747 |
| Jan 13, 2026 | 1.25 | 1.26 | 1.15 | 1.18 | 1.18 | -6.00% | 21,462,110 |
| Jan 12, 2026 | 1.20 | 1.29 | 1.15 | 1.25 | 1.25 | 4.17% | 2,720,837 |
| Jan 9, 2026 | 1.20 | 1.25 | 1.17 | 1.20 | 1.20 | - | 2,229,796 |
| Jan 8, 2026 | 1.20 | 1.30 | 1.15 | 1.20 | 1.20 | - | 5,772,413 |
| Jan 7, 2026 | 1.10 | 1.28 | 1.10 | 1.20 | 1.20 | 9.09% | 6,318,098 |
| Jan 6, 2026 | 1.03 | 1.15 | 1.00 | 1.10 | 1.10 | 7.32% | 9,944,214 |
| Jan 5, 2026 | 1.10 | 1.15 | 1.00 | 1.03 | 1.03 | -6.82% | 4,896,445 |
| Jan 2, 2026 | 1.08 | 1.15 | 1.00 | 1.10 | 1.10 | 2.33% | 860,687 |
| Dec 31, 2025 | 1.08 | 1.15 | 1.00 | 1.08 | 1.08 | - | 440,427 |
| Dec 30, 2025 | 1.08 | 1.15 | 1.00 | 1.08 | 1.08 | - | 1,193,173 |
| Dec 29, 2025 | 1.05 | 1.10 | 1.00 | 1.08 | 1.08 | 2.38% | 2,048,767 |
| Dec 24, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 641,478 |
| Dec 23, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 2,155,847 |
| Dec 22, 2025 | 1.05 | 1.09 | 1.00 | 1.05 | 1.05 | - | 1,338,943 |
| Dec 19, 2025 | 1.03 | 1.10 | 0.95 | 1.05 | 1.05 | 2.44% | 5,112,414 |
| Dec 18, 2025 | 1.08 | 1.10 | 1.00 | 1.03 | 1.03 | -4.65% | 7,274,332 |
| Dec 17, 2025 | 1.13 | 1.15 | 1.00 | 1.08 | 1.08 | -4.44% | 18,813,980 |
| Dec 16, 2025 | 1.30 | 1.35 | 1.10 | 1.13 | 1.13 | -13.46% | 12,760,860 |
| Dec 15, 2025 | 1.25 | 1.39 | 1.25 | 1.30 | 1.30 | 4.00% | 12,086,830 |
| Dec 12, 2025 | 1.35 | 1.44 | 1.20 | 1.25 | 1.25 | -3.85% | 36,344,330 |
| Dec 11, 2025 | 1.15 | 1.35 | 1.10 | 1.30 | 1.30 | 13.04% | 36,297,720 |
| Dec 10, 2025 | 0.93 | 1.22 | 0.90 | 1.15 | 1.15 | 27.78% | 31,491,590 |
| Dec 9, 2025 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | -2.70% | 7,915,876 |
| Dec 8, 2025 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 3,759,979 |
| Dec 5, 2025 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 4,871,305 |
| Dec 4, 2025 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 2,864,641 |
| Dec 3, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | - | 2,593,786 |