Peel Hunt Limited (AIM:PEEL)
London
· Delayed Price · Currency is GBP · Price in GBX 106.00
0.00 (0.00%)
At close: Dec 5, 2025
Peel Hunt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | - | 8,830 |
| Dec 4, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 728 |
| Dec 3, 2025 | 106.00 | 107.00 | 105.10 | 106.00 | 106.00 | - | 47,968 |
| Dec 2, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 79,736 |
| Dec 1, 2025 | 107.50 | 110.00 | 105.00 | 106.00 | 106.00 | 0.95% | 292,217 |
| Nov 28, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 41,803 |
| Nov 27, 2025 | 105.00 | 104.82 | 104.00 | 105.00 | 105.00 | - | 8,765 |
| Nov 26, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 6,015 |
| Nov 25, 2025 | 105.00 | 104.11 | 104.00 | 105.00 | 105.00 | - | 9,675 |
| Nov 24, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 54,940 |
| Nov 21, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 4,344 |
| Nov 20, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 12,525 |
| Nov 19, 2025 | 105.00 | 106.00 | 100.00 | 105.00 | 105.00 | - | 21,123 |
| Nov 18, 2025 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | -1.41% | 63,714 |
| Nov 17, 2025 | 107.00 | 108.00 | 105.00 | 106.50 | 106.50 | - | 9,977 |
| Nov 14, 2025 | 108.00 | 108.00 | 106.20 | 106.50 | 106.50 | -1.39% | 10,837 |
| Nov 13, 2025 | 109.50 | 108.40 | 107.00 | 108.00 | 108.00 | -0.46% | 64,896 |
| Nov 12, 2025 | 108.50 | 110.00 | 107.00 | 108.50 | 108.50 | - | 37,655 |
| Nov 11, 2025 | 108.50 | 112.00 | 107.00 | 108.50 | 108.50 | - | 19,779 |
| Nov 10, 2025 | 108.50 | 112.00 | 105.00 | 108.50 | 108.50 | 1.88% | 85,834 |
| Nov 7, 2025 | 109.00 | 106.05 | 105.00 | 106.50 | 106.50 | -0.47% | 38,484 |
| Nov 6, 2025 | 109.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | 38,693 |
| Nov 5, 2025 | 108.50 | 109.00 | 105.00 | 107.00 | 107.00 | -0.47% | 41,471 |
| Nov 4, 2025 | 109.50 | 109.00 | 106.03 | 107.50 | 107.50 | -1.83% | 87,034 |
| Nov 3, 2025 | 109.50 | 109.08 | 107.00 | 109.50 | 109.50 | 1.39% | 76,711 |
| Oct 31, 2025 | 110.50 | 109.00 | 107.00 | 108.00 | 108.00 | - | 844,681 |
| Oct 30, 2025 | 109.50 | 109.00 | 107.00 | 108.00 | 108.00 | - | 264,466 |
| Oct 29, 2025 | 106.00 | 109.00 | 104.00 | 108.00 | 108.00 | 2.37% | 458,746 |
| Oct 28, 2025 | 106.00 | 107.00 | 104.00 | 105.50 | 105.50 | - | 12,568 |
| Oct 27, 2025 | 106.00 | 107.00 | 104.00 | 105.50 | 105.50 | - | 335,792 |
| Oct 24, 2025 | 105.50 | 106.37 | 104.50 | 105.50 | 105.50 | 1.44% | 45,177 |
| Oct 23, 2025 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 0.97% | 10,603 |
| Oct 22, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 532,029 |
| Oct 21, 2025 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | - | 85,237 |
| Oct 20, 2025 | 105.50 | 106.00 | 101.00 | 103.00 | 103.00 | -1.44% | 22,937 |
| Oct 17, 2025 | 105.50 | 104.50 | 102.00 | 104.50 | 104.50 | - | 265,071 |
| Oct 16, 2025 | 106.50 | 106.15 | 104.00 | 104.50 | 104.50 | -1.88% | 81,201 |
| Oct 15, 2025 | 106.50 | 108.00 | 105.00 | 106.50 | 106.50 | - | 10,463 |
| Oct 14, 2025 | 109.50 | 107.90 | 105.00 | 106.50 | 106.50 | -0.93% | 78,289 |
| Oct 13, 2025 | 109.50 | 109.00 | 106.75 | 107.50 | 107.50 | - | 27,849 |
| Oct 10, 2025 | 109.50 | 107.98 | 106.00 | 107.50 | 107.50 | - | 17,216 |
| Oct 9, 2025 | 109.50 | 113.00 | 106.58 | 107.50 | 107.50 | - | 18,222 |
| Oct 8, 2025 | 109.50 | 113.00 | 106.50 | 107.50 | 107.50 | - | 360,257 |
| Oct 7, 2025 | 107.50 | 108.94 | 106.50 | 107.50 | 107.50 | 0.47% | 335,786 |
| Oct 6, 2025 | 107.50 | 108.00 | 106.50 | 107.00 | 107.00 | 0.47% | 762,308 |
| Oct 3, 2025 | 107.00 | 110.00 | 105.00 | 106.50 | 106.50 | - | 36,701 |
| Oct 2, 2025 | 106.50 | 107.00 | 106.20 | 106.50 | 106.50 | 0.47% | 121,107 |
| Oct 1, 2025 | 109.50 | 110.00 | 105.00 | 106.00 | 106.00 | -1.85% | 402,646 |
| Sep 30, 2025 | 107.50 | 111.00 | 106.25 | 108.00 | 108.00 | -0.92% | 90,916 |
| Sep 29, 2025 | 105.00 | 109.00 | 104.00 | 109.00 | 109.00 | 3.32% | 307,932 |
| Sep 26, 2025 | 105.00 | 107.00 | 104.00 | 105.50 | 105.50 | - | 58,286 |
| Sep 25, 2025 | 105.50 | 105.80 | 104.00 | 105.50 | 105.50 | - | 950,104 |
| Sep 24, 2025 | 105.50 | 104.16 | 104.16 | 105.50 | 105.50 | - | 14,055 |
| Sep 23, 2025 | 105.50 | 106.00 | 104.00 | 105.50 | 105.50 | - | 395,161 |
| Sep 22, 2025 | 105.00 | 106.00 | 104.00 | 105.50 | 105.50 | - | 521,464 |
| Sep 19, 2025 | 105.00 | 106.00 | 104.00 | 105.50 | 105.50 | - | 38,575 |
| Sep 18, 2025 | 105.00 | 107.00 | 104.00 | 105.50 | 105.50 | - | 33,020 |
| Sep 17, 2025 | 106.50 | 105.50 | 104.00 | 105.50 | 105.50 | 1.44% | 140,523 |
| Sep 16, 2025 | 102.50 | 108.00 | 102.40 | 104.00 | 104.00 | 1.46% | 134,291 |
| Sep 15, 2025 | 102.50 | 104.00 | 101.00 | 102.50 | 102.50 | -0.97% | 65,689 |
| Sep 12, 2025 | 103.50 | 104.86 | 103.00 | 103.50 | 103.50 | -0.96% | 96,196 |
| Sep 11, 2025 | 107.00 | 107.00 | 103.00 | 104.50 | 104.50 | -0.48% | 29,349 |
| Sep 10, 2025 | 104.50 | 106.00 | 104.00 | 105.00 | 105.00 | 0.48% | 43,955 |
| Sep 9, 2025 | 107.50 | 108.00 | 103.00 | 104.50 | 104.50 | -3.69% | 98,060 |
| Sep 8, 2025 | 108.50 | 112.00 | 108.00 | 108.50 | 108.50 | -1.36% | 81,248 |
| Sep 5, 2025 | 110.00 | 113.35 | 108.00 | 110.00 | 110.00 | 8.37% | 386,923 |
| Sep 4, 2025 | 101.00 | 102.00 | 100.00 | 101.50 | 101.50 | 0.50% | 252,397 |
| Sep 3, 2025 | 99.50 | 102.00 | 99.00 | 101.00 | 101.00 | 3.59% | 430,085 |
| Sep 2, 2025 | 93.00 | 100.00 | 92.75 | 97.50 | 97.50 | 4.84% | 742,510 |
| Sep 1, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 77,521 |
| Aug 29, 2025 | 93.50 | 94.00 | 93.00 | 93.00 | 93.00 | -0.53% | 8,031 |
| Aug 28, 2025 | 95.50 | 95.00 | 93.00 | 93.50 | 93.50 | -0.53% | 549,178 |
| Aug 27, 2025 | 94.50 | 97.00 | 93.00 | 94.00 | 94.00 | - | 429,846 |
| Aug 26, 2025 | 94.50 | 96.00 | 93.00 | 94.00 | 94.00 | -0.53% | 89,561 |
| Aug 22, 2025 | 94.50 | 95.20 | 93.00 | 94.50 | 94.50 | - | 15,521 |
| Aug 21, 2025 | 95.50 | 95.50 | 93.50 | 94.50 | 94.50 | -1.05% | 51,746 |
| Aug 20, 2025 | 96.00 | 97.00 | 95.00 | 95.50 | 95.50 | -0.52% | 8,109 |
| Aug 19, 2025 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 12,634 |
| Aug 18, 2025 | 96.00 | 98.50 | 95.00 | 96.00 | 96.00 | -0.52% | 57,003 |
| Aug 15, 2025 | 96.50 | 97.00 | 95.00 | 96.50 | 96.50 | - | 22,584 |
| Aug 14, 2025 | 96.50 | 96.50 | 96.00 | 96.50 | 96.50 | 0.52% | 17,983 |
| Aug 13, 2025 | 96.50 | 96.59 | 96.00 | 96.00 | 96.00 | -0.52% | 38,181 |
| Aug 12, 2025 | 96.50 | 96.90 | 96.00 | 96.50 | 96.50 | - | 45,800 |
| Aug 11, 2025 | 97.00 | 97.90 | 96.00 | 96.50 | 96.50 | -0.52% | 31,317 |
| Aug 8, 2025 | 97.50 | 99.00 | 94.00 | 97.00 | 97.00 | -0.51% | 6,463 |
| Aug 7, 2025 | 99.00 | 98.00 | 96.00 | 97.50 | 97.50 | -1.02% | 22,702 |
| Aug 6, 2025 | 99.00 | 100.00 | 97.00 | 98.50 | 98.50 | - | 25,561 |
| Aug 5, 2025 | 99.00 | 97.71 | 97.50 | 98.50 | 98.50 | - | 2,407 |
| Aug 4, 2025 | 99.00 | 99.07 | 97.00 | 98.50 | 98.50 | - | 20,713 |
| Aug 1, 2025 | 98.50 | 99.07 | 97.35 | 98.50 | 98.50 | - | 30,697 |
| Jul 31, 2025 | 96.00 | 99.50 | 96.90 | 98.50 | 98.50 | 2.60% | 239,441 |
| Jul 30, 2025 | 95.00 | 97.00 | 94.65 | 96.00 | 96.00 | 1.05% | 223,122 |
| Jul 29, 2025 | 94.50 | 96.00 | 94.00 | 95.00 | 95.00 | 0.53% | 49,503 |
| Jul 28, 2025 | 94.00 | 96.00 | 93.93 | 94.50 | 94.50 | 0.53% | 10,960 |
| Jul 25, 2025 | 92.00 | 96.00 | 92.30 | 94.00 | 94.00 | 2.73% | 29,009 |
| Jul 24, 2025 | 92.00 | 92.90 | 90.00 | 91.50 | 91.50 | - | 29,165 |
| Jul 23, 2025 | 92.00 | 93.00 | 90.60 | 91.50 | 91.50 | - | 24,426 |
| Jul 22, 2025 | 92.00 | 95.00 | 90.65 | 91.50 | 91.50 | - | 66,329 |
| Jul 21, 2025 | 92.00 | 94.00 | 90.38 | 91.50 | 91.50 | - | 53,106 |
| Jul 18, 2025 | 92.00 | 90.65 | 90.15 | 91.50 | 91.50 | - | 102,791 |