Petra Diamonds Limited (LON:PDL)
London
· Delayed Price · Currency is GBP · Price in GBX 18.35
-0.05 (-0.27%)
Apr 29, 2026, 1:05 PM GMT
Petra Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.85 | 18.40 | 17.75 | 18.40 | 18.40 | - | 77,280 |
| Apr 27, 2026 | 18.40 | 18.40 | 17.85 | 18.40 | 18.40 | 0.27% | 47,404 |
| Apr 24, 2026 | 17.75 | 18.35 | 17.75 | 18.35 | 18.35 | 0.82% | 48,976 |
| Apr 23, 2026 | 18.50 | 18.50 | 17.25 | 18.20 | 18.20 | 2.54% | 25,927 |
| Apr 22, 2026 | 17.40 | 18.40 | 17.20 | 17.75 | 17.75 | -1.39% | 197,659 |
| Apr 21, 2026 | 17.20 | 18.37 | 17.20 | 18.00 | 18.00 | 0.56% | 195,756 |
| Apr 20, 2026 | 18.00 | 18.00 | 17.45 | 17.90 | 17.90 | 1.99% | 165,534 |
| Apr 17, 2026 | 17.75 | 18.00 | 17.05 | 17.55 | 17.55 | 0.43% | 17,962 |
| Apr 16, 2026 | 17.05 | 17.95 | 17.05 | 17.48 | 17.48 | 0.72% | 24,388 |
| Apr 15, 2026 | 17.05 | 18.00 | 17.05 | 17.35 | 17.35 | -1.00% | 12,831 |
| Apr 14, 2026 | 17.05 | 18.00 | 17.05 | 17.53 | 17.53 | 3.09% | 8,165 |
| Apr 13, 2026 | 17.05 | 18.00 | 17.00 | 17.00 | 17.00 | -3.68% | 351 |
| Apr 10, 2026 | 17.50 | 18.00 | 17.17 | 17.65 | 17.65 | 0.86% | 173,449 |
| Apr 9, 2026 | 17.05 | 18.00 | 17.05 | 17.50 | 17.50 | 2.64% | 3,281 |
| Apr 8, 2026 | 18.00 | 18.00 | 17.05 | 17.05 | 17.05 | -0.29% | 370,651 |
| Apr 7, 2026 | 17.00 | 17.50 | 17.00 | 17.10 | 17.10 | 0.29% | 7,256 |
| Apr 2, 2026 | 17.50 | 17.50 | 16.31 | 17.05 | 17.05 | -0.15% | 169,641 |
| Apr 1, 2026 | 17.50 | 17.50 | 16.60 | 17.08 | 17.08 | 2.86% | 2,078 |
| Mar 31, 2026 | 17.00 | 17.50 | 16.60 | 16.60 | 16.60 | -2.35% | 10,263 |
| Mar 30, 2026 | 17.50 | 17.50 | 16.68 | 17.00 | 17.00 | -1.45% | 339,831 |
| Mar 27, 2026 | 17.00 | 17.50 | 17.00 | 17.25 | 17.25 | - | 25,856 |
| Mar 26, 2026 | 17.00 | 17.50 | 17.00 | 17.25 | 17.25 | -1.43% | 9,487 |
| Mar 25, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 2.94% | 2,142 |
| Mar 24, 2026 | 17.00 | 17.50 | 16.90 | 17.00 | 17.00 | -1.45% | 152,286 |
| Mar 23, 2026 | 17.00 | 17.50 | 16.90 | 17.25 | 17.25 | -4.17% | 49,514 |
| Mar 20, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 2.71% | 11,468 |
| Mar 19, 2026 | 17.00 | 18.00 | 17.00 | 17.53 | 17.53 | -2.37% | 17,784 |
| Mar 18, 2026 | 16.55 | 18.00 | 16.34 | 17.95 | 17.95 | - | 12,989 |
| Mar 17, 2026 | 17.00 | 18.00 | 17.00 | 17.95 | 17.95 | 2.57% | 57,379 |
| Mar 16, 2026 | 17.00 | 18.00 | 17.00 | 17.50 | 17.50 | 2.94% | 8,497 |
| Mar 13, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 1,622 |
| Mar 12, 2026 | 17.00 | 18.00 | 16.95 | 17.00 | 17.00 | -1.45% | 33,610 |
| Mar 11, 2026 | 17.00 | 18.00 | 17.00 | 17.25 | 17.25 | 2.37% | 167,594 |
| Mar 10, 2026 | 17.00 | 17.95 | 16.05 | 16.85 | 16.85 | -6.39% | 100,844 |
| Mar 9, 2026 | 16.05 | 18.00 | 16.00 | 18.00 | 18.00 | 5.88% | 5,612 |
| Mar 6, 2026 | 16.00 | 17.75 | 16.00 | 17.00 | 17.00 | - | 33,924 |
| Mar 5, 2026 | 16.25 | 17.95 | 16.05 | 17.00 | 17.00 | 1.80% | 1,798 |
| Mar 4, 2026 | 17.95 | 17.95 | 16.05 | 16.70 | 16.70 | -1.76% | 28,816 |
| Mar 3, 2026 | 17.95 | 17.95 | 16.22 | 17.00 | 17.00 | - | 58,225 |
| Mar 2, 2026 | 17.00 | 17.00 | 16.50 | 17.00 | 17.00 | -2.02% | 20,754 |
| Feb 27, 2026 | 18.00 | 18.00 | 16.85 | 17.35 | 17.35 | -3.61% | 65,185 |
| Feb 26, 2026 | 18.00 | 18.00 | 16.55 | 18.00 | 18.00 | 4.65% | 45,874 |
| Feb 25, 2026 | 17.20 | 18.00 | 17.10 | 17.20 | 17.20 | -0.58% | 12,034 |
| Feb 24, 2026 | 18.00 | 18.00 | 16.65 | 17.30 | 17.30 | -3.35% | 46,187 |
| Feb 23, 2026 | 18.00 | 18.00 | 16.55 | 17.90 | 17.90 | -0.56% | 59,852 |
| Feb 20, 2026 | 18.50 | 18.50 | 16.80 | 18.00 | 18.00 | 0.56% | 170,867 |
| Feb 19, 2026 | 18.50 | 18.50 | 16.60 | 17.90 | 17.90 | -3.24% | 35,158 |
| Feb 18, 2026 | 18.50 | 18.50 | 17.30 | 18.50 | 18.50 | - | 36,328 |
| Feb 17, 2026 | 18.50 | 18.50 | 16.85 | 18.50 | 18.50 | 2.78% | 1,678,834 |
| Feb 16, 2026 | 18.50 | 18.50 | 16.85 | 18.00 | 18.00 | -2.70% | 170,136 |
| Feb 13, 2026 | 17.50 | 18.50 | 16.50 | 18.50 | 18.50 | 9.47% | 72,701 |
| Feb 12, 2026 | 17.00 | 18.00 | 16.70 | 16.90 | 16.90 | -6.11% | 173,272 |
| Feb 11, 2026 | 18.00 | 18.50 | 16.80 | 18.00 | 18.00 | - | 57,992 |
| Feb 10, 2026 | 16.55 | 18.00 | 16.35 | 18.00 | 18.00 | 2.86% | 243,756 |
| Feb 9, 2026 | 16.85 | 17.50 | 15.45 | 17.50 | 17.50 | 12.54% | 347,899 |
| Feb 6, 2026 | 15.00 | 16.85 | 15.00 | 15.55 | 15.55 | -1.89% | 11,426 |
| Feb 5, 2026 | 15.00 | 16.85 | 15.00 | 15.85 | 15.85 | 6.02% | 227,179 |
| Feb 4, 2026 | 14.50 | 16.20 | 14.20 | 14.95 | 14.95 | 3.10% | 766,798 |
| Feb 3, 2026 | 15.00 | 16.29 | 14.50 | 14.50 | 14.50 | -6.45% | 279,155 |
| Feb 2, 2026 | 17.00 | 17.00 | 15.06 | 15.50 | 15.50 | 3.33% | 338,638 |
| Jan 30, 2026 | 15.50 | 16.60 | 15.00 | 15.00 | 15.00 | -4.15% | 17,759 |
| Jan 29, 2026 | 17.00 | 17.00 | 15.65 | 15.65 | 15.65 | -1.42% | 196,690 |
| Jan 28, 2026 | 17.00 | 17.00 | 15.75 | 15.88 | 15.88 | -0.78% | 189,057 |
| Jan 27, 2026 | 16.95 | 16.95 | 15.75 | 16.00 | 16.00 | 1.59% | 12,654 |
| Jan 26, 2026 | 17.00 | 17.00 | 15.75 | 15.75 | 15.75 | -1.56% | 177,372 |
| Jan 23, 2026 | 16.50 | 16.95 | 16.00 | 16.00 | 16.00 | - | 311,976 |
| Jan 22, 2026 | 16.50 | 17.00 | 15.80 | 16.00 | 16.00 | -3.18% | 529,293 |
| Jan 21, 2026 | 17.00 | 17.00 | 16.00 | 16.53 | 16.53 | 3.28% | 277,181 |
| Jan 20, 2026 | 18.35 | 18.35 | 16.00 | 16.00 | 16.00 | -4.48% | 315,943 |
| Jan 19, 2026 | 17.00 | 18.00 | 16.75 | 16.75 | 16.75 | -4.29% | 265,063 |
| Jan 16, 2026 | 19.70 | 19.70 | 17.33 | 17.50 | 17.50 | -2.78% | 58,955 |
| Jan 15, 2026 | 18.50 | 19.45 | 18.00 | 18.00 | 18.00 | -5.26% | 74,433 |
| Jan 14, 2026 | 19.70 | 19.70 | 18.56 | 19.00 | 19.00 | 0.53% | 108,029 |
| Jan 13, 2026 | 18.50 | 21.90 | 18.00 | 18.90 | 18.90 | 11.18% | 1,131,234 |
| Jan 12, 2026 | 19.00 | 19.00 | 17.00 | 17.00 | 17.00 | -1.45% | 21,206 |
| Jan 9, 2026 | 18.50 | 19.00 | 16.55 | 17.25 | 17.25 | -2.27% | 147,266 |
| Jan 8, 2026 | 16.50 | 17.80 | 16.50 | 17.65 | 17.65 | 4.44% | 64,272 |
| Jan 7, 2026 | 17.00 | 18.00 | 16.50 | 16.90 | 16.90 | -0.59% | 75,533 |
| Jan 6, 2026 | 17.05 | 18.45 | 17.00 | 17.00 | 17.00 | -2.02% | 7,550 |
| Jan 5, 2026 | 17.10 | 18.45 | 17.05 | 17.35 | 17.35 | -3.07% | 46,588 |
| Jan 2, 2026 | 17.00 | 18.45 | 17.00 | 17.90 | 17.90 | 5.29% | 15,062 |
| Dec 31, 2025 | 17.00 | 18.23 | 17.00 | 17.00 | 17.00 | -0.87% | 2,593 |
| Dec 30, 2025 | 17.50 | 18.45 | 17.00 | 17.15 | 17.15 | -3.38% | 51,922 |
| Dec 29, 2025 | 18.50 | 18.50 | 17.05 | 17.75 | 17.75 | -0.42% | 26,975 |
| Dec 24, 2025 | 18.28 | 18.45 | 18.28 | 17.83 | 17.83 | 0.71% | 10,969 |
| Dec 23, 2025 | 20.00 | 20.00 | 16.55 | 17.70 | 17.70 | -11.50% | 516,039 |
| Dec 22, 2025 | 20.00 | 20.00 | 18.05 | 20.00 | 20.00 | 11.11% | 52,399 |
| Dec 19, 2025 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 5.88% | 1,021,842 |
| Dec 18, 2025 | 16.65 | 18.00 | 16.65 | 17.00 | 17.00 | -2.02% | 42,157 |
| Dec 17, 2025 | 17.50 | 17.61 | 16.50 | 17.35 | 17.35 | 5.15% | 177,802 |
| Dec 16, 2025 | 16.50 | 17.45 | 16.50 | 16.50 | 16.50 | - | 4,980 |
| Dec 15, 2025 | 17.50 | 17.50 | 15.55 | 16.50 | 16.50 | -2.94% | 20,401 |
| Dec 12, 2025 | 17.00 | 17.00 | 15.38 | 17.00 | 17.00 | - | 22,416 |
| Dec 11, 2025 | 16.00 | 17.00 | 15.05 | 17.00 | 17.00 | 7.94% | 291,969 |
| Dec 10, 2025 | 14.00 | 16.10 | 14.00 | 15.75 | 15.75 | 5.00% | 73,887 |
| Dec 9, 2025 | 14.50 | 16.00 | 14.00 | 15.00 | 15.00 | - | 2,151,629 |
| Dec 8, 2025 | 16.50 | 17.95 | 14.00 | 15.00 | 15.00 | -8.54% | 399,399 |
| Dec 5, 2025 | 17.50 | 19.45 | 16.40 | 16.40 | 16.40 | -6.02% | 98,692 |
| Dec 4, 2025 | 18.00 | 19.45 | 17.45 | 17.45 | 17.45 | -2.51% | 53,544 |
| Dec 3, 2025 | 18.20 | 19.00 | 17.65 | 17.90 | 17.90 | -8.21% | 172,800 |