Predator Oil & Gas Holdings Plc (LON:PRD)
London
· Delayed Price · Currency is GBP · Price in GBX 4.055
+0.005 (0.13%)
Apr 29, 2026, 11:14 AM GMT
LON:PRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.10 | 4.20 | 4.01 | 4.05 | 4.05 | -3.57% | 4,471,103 |
| Apr 27, 2026 | 4.05 | 4.20 | 3.90 | 4.20 | 4.20 | 3.70% | 8,192,898 |
| Apr 24, 2026 | 4.10 | 4.18 | 3.90 | 4.05 | 4.05 | -3.11% | 9,225,290 |
| Apr 23, 2026 | 3.80 | 4.40 | 3.72 | 4.18 | 4.18 | 11.47% | 28,938,860 |
| Apr 22, 2026 | 3.37 | 3.75 | 3.50 | 3.75 | 3.75 | 11.94% | 19,418,660 |
| Apr 21, 2026 | 3.25 | 3.50 | 3.20 | 3.35 | 3.35 | -3.46% | 6,068,926 |
| Apr 20, 2026 | 3.25 | 3.50 | 3.10 | 3.47 | 3.47 | 6.77% | 3,070,336 |
| Apr 17, 2026 | 3.44 | 3.50 | 3.13 | 3.25 | 3.25 | -4.97% | 5,455,713 |
| Apr 16, 2026 | 3.30 | 3.50 | 3.10 | 3.42 | 3.42 | -2.29% | 3,608,560 |
| Apr 15, 2026 | 3.15 | 3.50 | 3.10 | 3.50 | 3.50 | 6.06% | 6,705,944 |
| Apr 14, 2026 | 3.45 | 3.60 | 3.20 | 3.30 | 3.30 | -4.35% | 2,549,819 |
| Apr 13, 2026 | 3.45 | 3.67 | 3.30 | 3.45 | 3.45 | -2.82% | 3,427,587 |
| Apr 10, 2026 | 3.30 | 3.60 | 3.20 | 3.55 | 3.55 | 5.97% | 8,761,415 |
| Apr 9, 2026 | 3.15 | 3.40 | 3.10 | 3.35 | 3.35 | 1.52% | 2,721,456 |
| Apr 8, 2026 | 3.20 | 3.40 | 3.00 | 3.30 | 3.30 | - | 3,791,623 |
| Apr 7, 2026 | 3.10 | 3.40 | 3.03 | 3.30 | 3.30 | 10.00% | 13,267,260 |
| Apr 2, 2026 | 3.10 | 3.20 | 2.90 | 3.00 | 3.00 | -3.23% | 4,773,209 |
| Apr 1, 2026 | 3.15 | 3.30 | 3.03 | 3.10 | 3.10 | -3.13% | 5,866,083 |
| Mar 31, 2026 | 3.25 | 3.40 | 3.10 | 3.20 | 3.20 | - | 3,526,173 |
| Mar 30, 2026 | 3.15 | 3.40 | 3.10 | 3.20 | 3.20 | 4.58% | 17,023,880 |
| Mar 27, 2026 | 2.95 | 3.32 | 2.91 | 3.06 | 3.06 | 3.73% | 3,796,165 |
| Mar 26, 2026 | 3.28 | 3.30 | 2.95 | 2.95 | 2.95 | -10.61% | 6,687,851 |
| Mar 25, 2026 | 3.22 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | 1,400,186 |
| Mar 24, 2026 | 3.20 | 3.37 | 3.10 | 3.20 | 3.20 | - | 2,889,808 |
| Mar 23, 2026 | 3.30 | 3.40 | 3.10 | 3.20 | 3.20 | -1.54% | 7,934,047 |
| Mar 20, 2026 | 3.25 | 3.30 | 3.21 | 3.25 | 3.25 | -0.76% | 3,495,557 |
| Mar 19, 2026 | 3.20 | 3.30 | 3.21 | 3.28 | 3.28 | -0.76% | 3,684,333 |
| Mar 18, 2026 | 3.25 | 3.30 | 3.20 | 3.30 | 3.30 | 1.54% | 2,145,450 |
| Mar 17, 2026 | 3.30 | 3.34 | 3.22 | 3.25 | 3.25 | -1.52% | 2,744,498 |
| Mar 16, 2026 | 3.20 | 3.40 | 3.10 | 3.30 | 3.30 | 3.12% | 7,813,926 |
| Mar 13, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 1,729,805 |
| Mar 12, 2026 | 3.10 | 3.29 | 3.10 | 3.20 | 3.20 | 3.23% | 3,105,724 |
| Mar 11, 2026 | 3.20 | 3.24 | 3.00 | 3.10 | 3.10 | -8.01% | 2,501,075 |
| Mar 10, 2026 | 3.20 | 3.37 | 3.10 | 3.37 | 3.37 | 5.31% | 947,716 |
| Mar 9, 2026 | 3.15 | 3.37 | 3.10 | 3.20 | 3.20 | 1.59% | 3,254,902 |
| 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 | 3.25 | 3.35 | 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 | 3.03 | 3.15 | 3.03 | 3.15 | 3.15 | 4.13% | 2,636,897 |
| Feb 20, 2026 | 3.05 | 3.10 | 3.03 | 3.03 | 3.03 | -2.42% | 5,497,644 |
| Feb 19, 2026 | 3.05 | 3.10 | 3.00 | 3.10 | 3.10 | 1.64% | 1,425,952 |
| Feb 18, 2026 | 3.10 | 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 | 4.35 | 4.90 | 4.30 | 4.70 | 4.70 | 8.05% | 4,345,174 |
| 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 | 4.30 | 4.50 | 4.20 | 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 | 4.10 | 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 | 3.35 | 3.50 | 3.11 | 3.25 | 3.25 | - | 1,562,874 |
| Dec 16, 2025 | 3.20 | 3.30 | 3.10 | 3.25 | 3.25 | 1.56% | 433,708 |
| Dec 15, 2025 | 3.15 | 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 |