Peel Hunt Limited (AIM:PEEL)
London
· Delayed Price · Currency is GBP · Price in GBX 100.00
-1.00 (-0.99%)
Apr 28, 2026, 4:14 PM GMT
Peel Hunt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 102.00 | 102.00 | 100.00 | 100.50 | 100.50 | -0.50% | 40,197 |
| Apr 27, 2026 | 100.50 | 101.34 | 100.00 | 101.00 | 101.00 | 0.50% | 34,310 |
| Apr 24, 2026 | 102.00 | 102.00 | 100.00 | 100.50 | 100.50 | -1.47% | 254,072 |
| Apr 23, 2026 | 106.00 | 106.00 | 101.00 | 102.00 | 102.00 | -2.39% | 118,114 |
| Apr 22, 2026 | 104.50 | 106.00 | 103.00 | 104.50 | 104.50 | - | 4,535 |
| Apr 21, 2026 | 104.50 | 106.00 | 103.00 | 104.50 | 104.50 | - | 32,904 |
| Apr 20, 2026 | 103.00 | 105.00 | 105.00 | 104.50 | 104.50 | -0.48% | 30,338 |
| Apr 17, 2026 | 104.50 | 105.00 | 103.15 | 105.00 | 105.00 | 0.96% | 197,454 |
| Apr 16, 2026 | 104.50 | 105.00 | 103.70 | 104.00 | 104.00 | - | 724,837 |
| Apr 15, 2026 | 104.50 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 69,835 |
| Apr 14, 2026 | 104.50 | 106.00 | 103.00 | 105.00 | 105.00 | 0.48% | 37,444 |
| Apr 13, 2026 | 106.00 | 106.00 | 103.00 | 104.50 | 104.50 | - | 17,516 |
| Apr 10, 2026 | 106.00 | 104.50 | 102.25 | 104.50 | 104.50 | - | 54,330 |
| Apr 9, 2026 | 104.50 | 106.00 | 103.48 | 104.50 | 104.50 | -2.34% | 13,606 |
| Apr 8, 2026 | 106.00 | 107.36 | 103.00 | 107.00 | 107.00 | 2.39% | 85,391 |
| Apr 7, 2026 | 105.00 | 107.00 | 103.00 | 104.50 | 104.50 | -0.48% | 28,681 |
| Apr 2, 2026 | 106.50 | 107.00 | 103.00 | 105.00 | 105.00 | -0.47% | 29,602 |
| Apr 1, 2026 | 108.00 | 111.00 | 103.00 | 105.50 | 105.50 | -1.40% | 121,947 |
| Mar 31, 2026 | 108.00 | 111.00 | 105.00 | 107.00 | 107.00 | 3.38% | 266,990 |
| Mar 30, 2026 | 104.50 | 106.00 | 103.00 | 103.50 | 103.50 | -0.96% | 88,103 |
| Mar 27, 2026 | 104.00 | 105.52 | 102.00 | 104.50 | 104.50 | -0.48% | 123,681 |
| Mar 26, 2026 | 105.50 | 107.00 | 104.00 | 105.00 | 105.00 | -0.94% | 48,208 |
| Mar 25, 2026 | 102.00 | 107.00 | 101.00 | 106.00 | 106.00 | 3.41% | 72,825 |
| Mar 24, 2026 | 102.60 | 105.00 | 101.00 | 102.50 | 102.50 | -0.49% | 132,311 |
| Mar 23, 2026 | 101.50 | 105.00 | 100.00 | 103.00 | 103.00 | 1.48% | 234,866 |
| Mar 20, 2026 | 103.00 | 105.00 | 100.00 | 101.50 | 101.50 | -1.93% | 72,624 |
| Mar 19, 2026 | 104.00 | 105.00 | 100.94 | 103.50 | 103.50 | -0.48% | 134,413 |
| Mar 18, 2026 | 104.00 | 105.00 | 103.35 | 104.00 | 104.00 | - | 375,579 |
| Mar 17, 2026 | 104.50 | 105.00 | 102.50 | 104.00 | 104.00 | -0.48% | 197,456 |
| Mar 16, 2026 | 106.50 | 107.00 | 102.00 | 104.50 | 104.50 | -0.48% | 751,940 |
| Mar 13, 2026 | 113.00 | 113.00 | 105.00 | 105.00 | 105.00 | -6.25% | 500,669 |
| Mar 12, 2026 | 114.00 | 115.00 | 110.43 | 112.00 | 112.00 | -1.75% | 398,079 |
| Mar 11, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.44% | 112,641 |
| Mar 10, 2026 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | -0.43% | 86,284 |
| Mar 9, 2026 | 115.50 | 117.00 | 113.10 | 115.00 | 115.00 | -0.43% | 162,452 |
| Mar 6, 2026 | 116.50 | 117.00 | 114.00 | 115.50 | 115.50 | - | 23,846 |
| Mar 5, 2026 | 116.50 | 115.50 | 114.00 | 115.50 | 115.50 | - | 38,086 |
| Mar 4, 2026 | 116.50 | 117.00 | 114.00 | 115.50 | 115.50 | 0.43% | 62,045 |
| Mar 3, 2026 | 117.50 | 117.80 | 114.00 | 115.00 | 115.00 | -1.71% | 131,830 |
| Mar 2, 2026 | 122.00 | 122.00 | 115.00 | 117.00 | 117.00 | -3.31% | 127,070 |
| Feb 27, 2026 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | -0.41% | 41,139 |
| Feb 26, 2026 | 122.00 | 123.00 | 120.00 | 121.50 | 121.50 | 0.41% | 20,752 |
| Feb 25, 2026 | 122.50 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 46,832 |
| Feb 24, 2026 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | -0.41% | 52,270 |
| Feb 23, 2026 | 123.00 | 125.00 | 122.15 | 122.50 | 122.50 | -2.00% | 16,967 |
| Feb 20, 2026 | 123.50 | 125.00 | 122.33 | 125.00 | 125.00 | 1.21% | 196,312 |
| Feb 19, 2026 | 119.00 | 124.67 | 119.80 | 123.50 | 123.50 | 2.07% | 135,602 |
| Feb 18, 2026 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.41% | 66,686 |
| Feb 17, 2026 | 121.50 | 123.00 | 119.00 | 120.50 | 120.50 | -0.82% | 44,978 |
| Feb 16, 2026 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | - | 89,909 |
| Feb 13, 2026 | 120.50 | 122.00 | 119.00 | 121.50 | 121.50 | 1.25% | 1,207,313 |
| Feb 12, 2026 | 118.50 | 122.00 | 118.00 | 120.00 | 120.00 | 0.84% | 243,649 |
| Feb 11, 2026 | 116.50 | 119.00 | 116.22 | 119.00 | 119.00 | 1.71% | 93,780 |
| Feb 10, 2026 | 116.50 | 117.00 | 115.22 | 117.00 | 117.00 | 0.86% | 56,914 |
| Feb 9, 2026 | 116.50 | 118.00 | 115.00 | 116.00 | 116.00 | -0.43% | 62,829 |
| Feb 6, 2026 | 111.00 | 117.00 | 112.00 | 116.50 | 116.50 | 3.56% | 294,508 |
| Feb 5, 2026 | 114.00 | 115.00 | 112.00 | 112.50 | 112.50 | -1.75% | 162,767 |
| Feb 4, 2026 | 119.00 | 120.00 | 114.00 | 114.50 | 114.50 | -3.78% | 83,650 |
| Feb 3, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 98,983 |
| Feb 2, 2026 | 116.50 | 120.00 | 115.00 | 119.00 | 119.00 | 2.59% | 312,995 |
| Jan 30, 2026 | 111.00 | 116.85 | 112.00 | 116.00 | 116.00 | 8.41% | 1,699,569 |
| Jan 29, 2026 | 105.50 | 108.00 | 106.00 | 107.00 | 107.00 | - | 83,869 |
| Jan 28, 2026 | 105.00 | 107.40 | 103.00 | 107.00 | 107.00 | 2.39% | 152,701 |
| Jan 27, 2026 | 104.00 | 106.00 | 103.00 | 104.50 | 104.50 | 0.48% | 73,057 |
| Jan 26, 2026 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | - | 691,318 |
| Jan 23, 2026 | 106.50 | 107.00 | 103.00 | 104.00 | 104.00 | -1.42% | 62,546 |
| Jan 22, 2026 | 106.50 | 109.00 | 104.00 | 105.50 | 105.50 | -0.94% | 10,203 |
| Jan 21, 2026 | 106.50 | 108.00 | 105.00 | 106.50 | 106.50 | -1.39% | 57,662 |
| Jan 20, 2026 | 106.50 | 109.00 | 105.00 | 108.00 | 108.00 | - | 20,409 |
| Jan 19, 2026 | 106.50 | 109.00 | 107.00 | 108.00 | 108.00 | - | 9,108 |
| Jan 16, 2026 | 105.50 | 109.00 | 106.20 | 108.00 | 108.00 | 1.41% | 107,438 |
| Jan 15, 2026 | 105.50 | 107.00 | 105.00 | 106.50 | 106.50 | - | 48,230 |
| Jan 14, 2026 | 105.50 | 107.00 | 106.05 | 106.50 | 106.50 | 1.43% | 8,416 |
| Jan 13, 2026 | 108.00 | 109.00 | 104.00 | 105.00 | 105.00 | -2.78% | 112,293 |
| Jan 12, 2026 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 930,849 |
| Jan 9, 2026 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 21,712 |
| Jan 8, 2026 | 108.50 | 110.00 | 107.00 | 108.00 | 108.00 | -0.46% | 23,732 |
| Jan 7, 2026 | 108.50 | 110.00 | 108.00 | 108.50 | 108.50 | -0.46% | 119,416 |
| Jan 6, 2026 | 108.50 | 110.00 | 107.00 | 109.00 | 109.00 | 0.46% | 156,708 |
| Jan 5, 2026 | 108.50 | 110.00 | 107.15 | 108.50 | 108.50 | -0.46% | 277,293 |
| Jan 2, 2026 | 108.00 | 110.00 | 107.55 | 109.00 | 109.00 | 0.93% | 76,694 |
| Dec 31, 2025 | 104.00 | 109.00 | 104.00 | 108.00 | 108.00 | 3.85% | 181,798 |
| Dec 30, 2025 | 101.50 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 85,557 |
| Dec 29, 2025 | 101.50 | 104.00 | 101.30 | 103.00 | 103.00 | 0.49% | 25,879 |
| Dec 24, 2025 | 101.50 | 103.00 | 101.14 | 102.50 | 102.50 | 0.99% | 21,503 |
| Dec 23, 2025 | 100.50 | 102.00 | 100.00 | 101.50 | 101.50 | 1.00% | 64,370 |
| Dec 22, 2025 | 100.50 | 101.35 | 99.00 | 100.50 | 100.50 | 1.01% | 83,358 |
| Dec 19, 2025 | 100.50 | 100.31 | 98.00 | 99.50 | 99.50 | 4.74% | 6,633 |
| Dec 18, 2025 | 98.50 | 100.31 | 95.00 | 95.00 | 95.00 | -4.04% | 59,232 |
| Dec 17, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 40,936 |
| Dec 16, 2025 | 102.50 | 102.00 | 98.00 | 99.00 | 99.00 | -2.94% | 69,555 |
| Dec 15, 2025 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | -0.97% | 61,260 |
| Dec 12, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 26,080 |
| Dec 11, 2025 | 104.50 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 55,074 |
| Dec 10, 2025 | 103.50 | 106.00 | 103.00 | 104.00 | 104.00 | 0.48% | 36,664 |
| Dec 9, 2025 | 106.00 | 105.50 | 103.00 | 103.50 | 103.50 | -2.36% | 65,025 |
| Dec 8, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 50,860 |
| Dec 5, 2025 | 107.50 | 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 |