Petards Group plc (AIM:PEG)
London
· Delayed Price · Currency is GBP · Price in GBX 10.76
-0.25 (-2.23%)
Mar 6, 2026, 4:15 PM GMT
Petards Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.00 | 11.50 | 10.76 | 11.00 | 11.00 | - | 3,136 |
| Mar 5, 2026 | 11.00 | 11.50 | 10.73 | 11.00 | 11.00 | - | 14,817 |
| Mar 4, 2026 | 11.00 | 11.39 | 10.50 | 11.00 | 11.00 | - | 54,002 |
| Mar 3, 2026 | 11.25 | 11.50 | 11.00 | 11.00 | 11.00 | -2.22% | 41,521 |
| Mar 2, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 76,279 |
| Feb 27, 2026 | 11.75 | 12.50 | 11.15 | 11.25 | 11.25 | -4.26% | 287,951 |
| Feb 26, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Feb 25, 2026 | 11.75 | 12.50 | 11.00 | 11.75 | 11.75 | - | 3,446 |
| Feb 24, 2026 | 11.75 | 12.50 | 11.35 | 11.75 | 11.75 | - | 96,270 |
| Feb 23, 2026 | 11.50 | 12.40 | 11.30 | 11.75 | 11.75 | 2.17% | 136,250 |
| Feb 20, 2026 | 11.00 | 12.00 | 10.65 | 11.50 | 11.50 | 4.55% | 380,969 |
| Feb 19, 2026 | 10.75 | 11.49 | 10.50 | 11.00 | 11.00 | 2.33% | 42,566 |
| Feb 18, 2026 | 10.72 | 11.50 | 10.72 | 10.75 | 10.75 | 2.38% | 48,065 |
| Feb 17, 2026 | 10.50 | 11.00 | 10.50 | 10.50 | 10.50 | - | 270,092 |
| Feb 16, 2026 | 10.50 | 11.00 | 10.99 | 10.50 | 10.50 | - | 198,138 |
| Feb 13, 2026 | 10.25 | 11.00 | 9.90 | 10.50 | 10.50 | 2.44% | 711,740 |
| Feb 12, 2026 | 10.25 | 10.25 | 9.50 | 10.25 | 10.25 | - | 185,363 |
| Feb 11, 2026 | 10.25 | 9.50 | 9.50 | 10.25 | 10.25 | - | 318 |
| Feb 10, 2026 | 9.90 | 10.25 | 9.90 | 10.25 | 10.25 | - | 120,294 |
| Feb 9, 2026 | 10.25 | 11.00 | 11.00 | 10.25 | 10.25 | - | 318 |
| Feb 6, 2026 | 10.25 | 11.00 | 10.33 | 10.25 | 10.25 | - | 1,903 |
| Feb 5, 2026 | 10.85 | 10.00 | 10.00 | 10.25 | 10.25 | - | 542,350 |
| Feb 4, 2026 | 10.25 | 9.78 | 9.78 | 10.25 | 10.25 | - | 1,450 |
| Feb 3, 2026 | 10.25 | 11.00 | 9.78 | 10.25 | 10.25 | - | 69,830 |
| Feb 2, 2026 | 10.25 | 9.50 | 9.50 | 10.25 | 10.25 | - | 217 |
| Jan 30, 2026 | 9.50 | 9.77 | 9.50 | 10.25 | 10.25 | - | 3,836 |
| Jan 29, 2026 | 11.00 | 11.00 | 9.50 | 10.25 | 10.25 | - | 1,222 |
| Jan 28, 2026 | 10.25 | 11.00 | 10.85 | 10.25 | 10.25 | - | 2,413 |
| Jan 27, 2026 | 10.00 | 11.00 | 9.50 | 10.25 | 10.25 | 2.50% | 24,216 |
| Jan 26, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 134 |
| Jan 23, 2026 | 9.50 | 10.50 | 9.50 | 10.00 | 10.00 | 5.26% | 86,528 |
| Jan 22, 2026 | 9.50 | 9.85 | 9.22 | 9.50 | 9.50 | - | 36,581 |
| Jan 21, 2026 | 9.00 | 10.00 | 9.00 | 9.50 | 9.50 | - | 312 |
| Jan 20, 2026 | 9.50 | 10.00 | 10.00 | 9.50 | 9.50 | - | 1 |
| Jan 19, 2026 | 9.50 | 10.00 | 10.00 | 9.50 | 9.50 | - | 51 |
| Jan 16, 2026 | 10.00 | 10.00 | 9.00 | 9.50 | 9.50 | -5.00% | 44,590 |
| Jan 15, 2026 | 10.00 | 9.62 | 9.62 | 10.00 | 10.00 | - | 63,316 |
| Jan 14, 2026 | 10.50 | 11.00 | 9.65 | 10.00 | 10.00 | -4.76% | 80,928 |
| Jan 13, 2026 | 10.50 | 10.88 | 10.00 | 10.50 | 10.50 | - | 2,171 |
| Jan 12, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 5,901 |
| Jan 9, 2026 | 11.00 | 11.00 | 10.00 | 10.50 | 10.50 | - | 33,217 |
| Jan 8, 2026 | 10.25 | 11.00 | 10.42 | 10.50 | 10.50 | 2.44% | 135,753 |
| Jan 7, 2026 | 10.25 | 11.00 | 9.54 | 10.25 | 10.25 | - | 16,924 |
| Jan 6, 2026 | 10.25 | 9.61 | 9.61 | 10.25 | 10.25 | - | 1,012 |
| Jan 5, 2026 | 10.00 | 10.32 | 9.50 | 10.25 | 10.25 | 2.50% | 30,557 |
| Jan 2, 2026 | 10.25 | 9.90 | 9.54 | 10.00 | 10.00 | -2.44% | 27,345 |
| Dec 31, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Dec 30, 2025 | 10.25 | 9.54 | 9.54 | 10.25 | 10.25 | - | 1,004 |
| Dec 29, 2025 | 10.25 | 10.93 | 9.54 | 10.25 | 10.25 | - | 27,748 |
| Dec 24, 2025 | 10.05 | 10.05 | 9.61 | 10.25 | 10.25 | -2.38% | 25,553 |
| Dec 23, 2025 | 10.25 | 10.88 | 9.54 | 10.50 | 10.50 | 2.44% | 70,523 |
| Dec 22, 2025 | 10.25 | 9.62 | 9.62 | 10.25 | 10.25 | - | 15,000 |
| Dec 19, 2025 | 10.25 | 10.49 | 9.62 | 10.25 | 10.25 | - | 2,050 |
| Dec 18, 2025 | 9.81 | 9.81 | 9.81 | 10.25 | 10.25 | - | 8,703 |
| Dec 17, 2025 | 10.25 | 10.63 | 9.81 | 10.25 | 10.25 | - | 70,304 |
| Dec 16, 2025 | 10.25 | 10.93 | 10.93 | 10.25 | 10.25 | - | 27 |
| Dec 15, 2025 | 10.00 | 11.00 | 9.80 | 10.25 | 10.25 | 5.13% | 177,608 |
| Dec 12, 2025 | 9.75 | 9.55 | 9.54 | 9.75 | 9.75 | - | 9,197 |
| Dec 11, 2025 | 9.54 | 9.54 | 9.50 | 9.75 | 9.75 | - | 1,226 |
| Dec 10, 2025 | 9.75 | 9.73 | 9.54 | 9.75 | 9.75 | - | 11,953 |
| Dec 9, 2025 | 9.75 | 10.00 | 9.83 | 9.75 | 9.75 | - | 210 |
| Dec 8, 2025 | 9.75 | 10.00 | 10.00 | 9.75 | 9.75 | - | 40 |
| Dec 5, 2025 | 9.75 | 9.75 | 9.59 | 9.75 | 9.75 | - | 83,877 |
| Dec 4, 2025 | 9.75 | 9.85 | 9.52 | 9.75 | 9.75 | - | 95,503 |
| Dec 3, 2025 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | -2.50% | 56,106 |
| Dec 2, 2025 | 9.40 | 11.45 | 9.40 | 10.00 | 10.00 | 33.33% | 412,528 |
| Dec 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 28, 2025 | 7.50 | 7.83 | 7.16 | 7.50 | 7.50 | - | 51,274 |
| Nov 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 25, 2025 | 7.50 | 7.10 | 7.10 | 7.50 | 7.50 | - | 15 |
| Nov 24, 2025 | 7.50 | 7.85 | 7.85 | 7.50 | 7.50 | - | 3,874 |
| Nov 21, 2025 | 7.50 | 7.90 | 7.85 | 7.50 | 7.50 | - | 13,344 |
| Nov 20, 2025 | 7.50 | 7.16 | 7.16 | 7.50 | 7.50 | - | 50,000 |
| Nov 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 17, 2025 | 7.50 | 7.95 | 7.16 | 7.50 | 7.50 | - | 110,199 |
| Nov 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 12, 2025 | 7.50 | 7.11 | 7.11 | 7.50 | 7.50 | - | 29,235 |
| Nov 11, 2025 | 7.50 | 7.95 | 7.11 | 7.50 | 7.50 | - | 66,525 |
| Nov 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 85,000 |
| Nov 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 5, 2025 | 7.50 | 7.50 | 7.10 | 7.50 | 7.50 | - | 56,250 |
| Nov 4, 2025 | 7.25 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | 125,000 |
| Nov 3, 2025 | 7.25 | 7.05 | 7.05 | 7.25 | 7.25 | - | 3,600 |
| Oct 31, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 29, 2025 | 7.25 | 7.48 | 7.48 | 7.25 | 7.25 | - | 25,000 |
| Oct 28, 2025 | 7.25 | 7.33 | 7.05 | 7.25 | 7.25 | - | 25,010 |
| Oct 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 23, 2025 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | - | 2 |
| Oct 22, 2025 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | - | 12,171 |
| Oct 21, 2025 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | - | 1,300 |
| Oct 20, 2025 | 7.25 | 7.03 | 7.03 | 7.25 | 7.25 | - | 32,990 |
| Oct 17, 2025 | 7.25 | 7.03 | 7.03 | 7.25 | 7.25 | - | 853 |
| Oct 16, 2025 | 7.50 | 7.00 | 7.00 | 7.25 | 7.25 | -3.33% | 150,000 |
| Oct 15, 2025 | 7.50 | 8.00 | 7.05 | 7.50 | 7.50 | - | 57,065 |