Predator Oil & Gas Holdings Plc (LON:PRD)
London
· Delayed Price · Currency is GBP · Price in GBX 3.150
-0.150 (-4.55%)
At close: Mar 6, 2026
LON:PRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.30 | 3.40 | 3.10 | 3.15 | 3.15 | -4.55% | 2,854,879 |
| Mar 5, 2026 | 3.28 | 3.40 | 3.20 | 3.30 | 3.30 | 1.85% | 9,337,841 |
| Mar 4, 2026 | 3.27 | 3.25 | 3.20 | 3.24 | 3.24 | 1.25% | 6,104,755 |
| Mar 3, 2026 | 3.10 | 3.30 | 2.90 | 3.20 | 3.20 | 0.31% | 6,552,902 |
| Mar 2, 2026 | 3.00 | 3.19 | 2.90 | 3.19 | 3.19 | 6.33% | 6,617,949 |
| Feb 27, 2026 | 3.05 | 3.20 | 2.95 | 3.00 | 3.00 | -6.25% | 3,638,279 |
| Feb 26, 2026 | 3.00 | 3.20 | 2.90 | 3.20 | 3.20 | 6.67% | 2,026,809 |
| Feb 25, 2026 | 3.10 | 3.16 | 2.67 | 3.00 | 3.00 | -4.76% | 6,020,930 |
| Feb 24, 2026 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | - | 568,172 |
| Feb 23, 2026 | 3.05 | 3.10 | 3.10 | 3.15 | 3.15 | 4.13% | 2,521,797 |
| Feb 20, 2026 | 3.05 | 3.10 | 3.03 | 3.03 | 3.03 | -2.42% | 4,470,739 |
| Feb 19, 2026 | 3.05 | 3.10 | 3.00 | 3.10 | 3.10 | 1.64% | 1,425,952 |
| Feb 18, 2026 | 3.12 | 3.14 | 3.00 | 3.05 | 3.05 | -3.48% | 2,069,621 |
| Feb 17, 2026 | 3.10 | 3.20 | 3.00 | 3.16 | 3.16 | 1.94% | 3,002,927 |
| Feb 16, 2026 | 3.25 | 3.40 | 3.03 | 3.10 | 3.10 | -5.78% | 6,192,736 |
| Feb 13, 2026 | 3.28 | 3.30 | 3.19 | 3.29 | 3.29 | -0.30% | 2,197,108 |
| Feb 12, 2026 | 3.33 | 3.35 | 3.20 | 3.30 | 3.30 | 0.61% | 2,494,359 |
| Feb 11, 2026 | 3.38 | 3.40 | 3.28 | 3.28 | 3.28 | -2.81% | 2,761,989 |
| Feb 10, 2026 | 3.38 | 3.40 | 3.35 | 3.38 | 3.38 | - | 4,879,044 |
| Feb 9, 2026 | 3.38 | 3.40 | 3.35 | 3.38 | 3.38 | - | 3,635,123 |
| Feb 6, 2026 | 3.38 | 3.47 | 3.35 | 3.38 | 3.38 | - | 3,357,585 |
| Feb 5, 2026 | 3.43 | 3.45 | 3.35 | 3.38 | 3.38 | -1.46% | 4,547,512 |
| Feb 4, 2026 | 3.43 | 3.50 | 3.40 | 3.43 | 3.43 | - | 13,743,180 |
| Feb 3, 2026 | 3.35 | 3.52 | 3.35 | 3.43 | 3.43 | 2.24% | 22,659,830 |
| Feb 2, 2026 | 3.35 | 3.40 | 3.30 | 3.35 | 3.35 | - | 26,211,050 |
| Jan 30, 2026 | 3.43 | 3.47 | 3.30 | 3.35 | 3.35 | -4.83% | 5,033,337 |
| Jan 29, 2026 | 3.50 | 3.55 | 3.40 | 3.52 | 3.52 | 1.73% | 3,508,922 |
| Jan 28, 2026 | 3.50 | 3.56 | 3.45 | 3.46 | 3.46 | -0.57% | 5,182,507 |
| Jan 27, 2026 | 3.48 | 3.55 | 3.45 | 3.48 | 3.48 | 0.87% | 6,217,835 |
| Jan 26, 2026 | 3.45 | 3.48 | 3.41 | 3.45 | 3.45 | - | 5,609,002 |
| Jan 23, 2026 | 3.45 | 3.50 | 3.40 | 3.45 | 3.45 | 0.29% | 5,958,062 |
| Jan 22, 2026 | 3.50 | 3.53 | 3.40 | 3.44 | 3.44 | -0.29% | 6,941,665 |
| Jan 21, 2026 | 3.45 | 3.50 | 3.33 | 3.45 | 3.45 | - | 8,292,765 |
| Jan 20, 2026 | 3.60 | 3.57 | 3.30 | 3.45 | 3.45 | -25.00% | 35,178,050 |
| Jan 19, 2026 | 4.95 | 5.53 | 4.50 | 4.60 | 4.60 | -7.07% | 5,487,236 |
| Jan 16, 2026 | 4.70 | 5.00 | 4.73 | 4.95 | 4.95 | 5.32% | 3,128,883 |
| Jan 15, 2026 | 4.40 | 4.62 | 4.59 | 4.70 | 4.70 | 8.05% | 3,190,258 |
| Jan 14, 2026 | 4.30 | 4.40 | 4.20 | 4.35 | 4.35 | 1.16% | 383,165 |
| Jan 13, 2026 | 4.40 | 4.50 | 4.20 | 4.30 | 4.30 | -4.44% | 814,481 |
| Jan 12, 2026 | 4.20 | 4.50 | 4.40 | 4.50 | 4.50 | 5.88% | 2,366,893 |
| Jan 9, 2026 | 4.10 | 4.30 | 4.10 | 4.25 | 4.25 | 3.66% | 2,070,245 |
| Jan 8, 2026 | 4.12 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 1,362,080 |
| Jan 7, 2026 | 4.40 | 4.50 | 4.00 | 4.00 | 4.00 | -4.76% | 1,576,031 |
| Jan 6, 2026 | 4.35 | 4.50 | 4.00 | 4.20 | 4.20 | -2.33% | 3,399,012 |
| Jan 5, 2026 | 3.60 | 4.30 | 3.50 | 4.30 | 4.30 | 19.44% | 4,750,666 |
| Jan 2, 2026 | 3.35 | 3.70 | 3.30 | 3.60 | 3.60 | 7.46% | 2,440,280 |
| Dec 31, 2025 | 3.35 | 3.34 | 3.30 | 3.35 | 3.35 | - | 504,895 |
| Dec 30, 2025 | 3.20 | 3.40 | 3.20 | 3.35 | 3.35 | 4.69% | 1,331,504 |
| Dec 29, 2025 | 3.05 | 3.30 | 3.00 | 3.20 | 3.20 | 4.92% | 2,045,868 |
| Dec 24, 2025 | 3.05 | 3.15 | 3.00 | 3.05 | 3.05 | - | 587,190 |
| Dec 23, 2025 | 3.00 | 3.10 | 2.87 | 3.05 | 3.05 | 1.67% | 839,880 |
| Dec 22, 2025 | 3.10 | 3.20 | 2.90 | 3.00 | 3.00 | -3.23% | 1,461,302 |
| Dec 19, 2025 | 3.10 | 3.20 | 2.94 | 3.10 | 3.10 | - | 272,650 |
| Dec 18, 2025 | 3.25 | 3.20 | 3.00 | 3.10 | 3.10 | -4.62% | 635,168 |
| Dec 17, 2025 | 3.22 | 3.22 | 3.22 | 3.25 | 3.25 | - | 1,562,875 |
| Dec 16, 2025 | 3.20 | 3.30 | 3.10 | 3.25 | 3.25 | 1.56% | 433,708 |
| Dec 15, 2025 | 3.16 | 3.30 | 3.04 | 3.20 | 3.20 | -2.44% | 373,148 |
| Dec 12, 2025 | 3.15 | 3.28 | 3.16 | 3.28 | 3.28 | 4.13% | 38,118 |
| Dec 11, 2025 | 3.15 | 3.20 | 3.00 | 3.15 | 3.15 | - | 239,920 |
| Dec 10, 2025 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 646,919 |
| Dec 9, 2025 | 3.15 | 3.20 | 3.11 | 3.15 | 3.15 | - | 107,822 |
| Dec 8, 2025 | 3.05 | 3.30 | 2.90 | 3.15 | 3.15 | 3.28% | 418,191 |
| Dec 5, 2025 | 3.10 | 3.19 | 2.92 | 3.05 | 3.05 | -4.69% | 712,283 |
| Dec 4, 2025 | 2.90 | 3.20 | 2.90 | 3.20 | 3.20 | 10.34% | 500,805 |
| Dec 3, 2025 | 2.90 | 3.00 | 2.70 | 2.90 | 2.90 | - | 661,685 |
| Dec 2, 2025 | 2.80 | 3.00 | 2.80 | 2.90 | 2.90 | 2.84% | 264,107 |
| Dec 1, 2025 | 2.80 | 3.00 | 2.65 | 2.82 | 2.82 | 0.71% | 990,988 |
| Nov 28, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 307,368 |
| Nov 27, 2025 | 2.80 | 2.90 | 2.73 | 2.80 | 2.80 | 3.70% | 417,293 |
| Nov 26, 2025 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 156,763 |
| Nov 25, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 221,857 |
| Nov 24, 2025 | 2.80 | 2.81 | 2.73 | 2.80 | 2.80 | 1.82% | 177,614 |
| Nov 21, 2025 | 2.80 | 2.84 | 2.70 | 2.75 | 2.75 | -1.79% | 404,809 |
| Nov 20, 2025 | 2.80 | 2.88 | 2.72 | 2.80 | 2.80 | - | 3,716,587 |
| Nov 19, 2025 | 2.80 | 2.84 | 2.75 | 2.80 | 2.80 | - | 180,781 |
| Nov 18, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 1,050,534 |
| Nov 17, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 477,030 |
| Nov 14, 2025 | 2.80 | 2.90 | 2.75 | 2.80 | 2.80 | - | 89,871 |
| Nov 13, 2025 | 2.80 | 2.90 | 2.75 | 2.80 | 2.80 | -2.10% | 650,628 |
| Nov 12, 2025 | 2.90 | 3.00 | 2.60 | 2.86 | 2.86 | -1.38% | 1,256,945 |
| Nov 11, 2025 | 2.90 | 3.00 | 2.81 | 2.90 | 2.90 | - | 353,003 |
| Nov 10, 2025 | 2.90 | 2.90 | 2.81 | 2.90 | 2.90 | - | 344,815 |
| Nov 7, 2025 | 2.90 | 3.00 | 2.81 | 2.90 | 2.90 | - | 697,332 |
| Nov 6, 2025 | 2.90 | 2.99 | 2.81 | 2.90 | 2.90 | - | 490,954 |
| Nov 5, 2025 | 2.90 | 3.10 | 2.87 | 2.90 | 2.90 | - | 366,586 |
| Nov 4, 2025 | 2.90 | 3.00 | 2.81 | 2.90 | 2.90 | - | 435,288 |
| Nov 3, 2025 | 3.00 | 3.10 | 2.80 | 2.90 | 2.90 | -3.33% | 621,184 |
| Oct 31, 2025 | 2.95 | 3.10 | 2.80 | 3.00 | 3.00 | -3.23% | 572,981 |
| Oct 30, 2025 | 3.00 | 3.10 | 2.90 | 3.10 | 3.10 | 3.33% | 650,961 |
| Oct 29, 2025 | 3.00 | 3.10 | 2.94 | 3.00 | 3.00 | - | 137,515 |
| Oct 28, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 765,004 |
| Oct 27, 2025 | 3.20 | 3.22 | 2.90 | 3.00 | 3.00 | -6.25% | 1,760,409 |
| Oct 24, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 1,797,799 |
| Oct 23, 2025 | 3.10 | 3.20 | 3.00 | 3.20 | 3.20 | 3.23% | 1,010,392 |
| Oct 22, 2025 | 3.00 | 3.20 | 2.95 | 3.10 | 3.10 | 3.33% | 1,200,394 |
| Oct 21, 2025 | 3.00 | 3.10 | 2.96 | 3.00 | 3.00 | - | 860,930 |
| Oct 20, 2025 | 3.00 | 3.20 | 2.93 | 3.00 | 3.00 | -5.06% | 1,902,639 |
| Oct 17, 2025 | 2.85 | 3.20 | 2.90 | 3.16 | 3.16 | 12.86% | 5,947,832 |
| Oct 16, 2025 | 2.80 | 2.96 | 2.70 | 2.80 | 2.80 | - | 997,239 |
| Oct 15, 2025 | 2.80 | 2.90 | 2.75 | 2.80 | 2.80 | - | 1,842,223 |