1. Share Prices

  2. Petro Matad Limited (MATD)

1.32p+0.17 (+14.74%)11 Dec 2025, 14:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Petro Matad Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 10, 20250.93p1.22p0.90p1.15p31,491,594
Dec 9, 20250.93p0.95p0.90p0.90p7,915,876
Dec 8, 20250.93p0.95p0.90p0.93p3,759,978
Dec 5, 20250.93p0.95p0.90p0.93p4,871,304
Dec 4, 20250.93p0.95p0.90p0.93p2,864,641
Dec 3, 20250.93p0.95p0.91p0.93p2,593,786
Dec 2, 20250.94p0.95p0.90p0.93p3,309,787
Dec 1, 20250.94p0.95p0.90p0.94p6,451,213
Nov 28, 20250.94p0.95p0.94p0.94p6,423,189
Nov 27, 20250.93p0.95p0.90p0.94p4,518,154
Nov 26, 20250.97p1.00p0.90p0.95p1,701,342
Nov 25, 20250.93p1.00p0.95p0.97p4,902,922
Nov 24, 20251.02p1.05p0.93p0.93p16,088,314
Nov 21, 20251.02p1.05p1.02p1.02p2,872,844
Nov 20, 20251.02p1.05p1.00p1.02p1,978,612
Nov 19, 20251.02p1.10p1.03p1.02p6,581,781
Nov 18, 20251.07p1.10p1.02p1.02p9,529,139
Nov 17, 20251.10p1.15p1.05p1.07p4,969,681
Nov 14, 20251.07p1.10p1.06p1.07p1,769,916
Nov 13, 20251.07p1.15p1.05p1.05p17,474,006
Nov 12, 20251.13p1.15p1.05p1.07p2,730,906
Nov 11, 20251.13p1.17p1.05p1.13p9,265,398
Nov 10, 20251.18p1.20p1.13p1.14p16,203,015
Nov 7, 20251.23p1.23p1.19p1.18p5,320,068
Nov 6, 20251.23p1.26p1.20p1.23p16,298,983
Nov 5, 20251.50p1.64p1.15p1.23p73,831,607
Nov 4, 20251.57p1.65p1.55p1.57p5,677,422
Nov 3, 20251.55p1.63p1.53p1.57p9,691,195
Oct 31, 20251.52p1.60p1.50p1.55p4,748,875
Oct 30, 20251.57p1.60p1.50p1.52p7,258,361
Oct 29, 20251.64p1.68p1.50p1.57p14,965,886
Oct 28, 20251.48p1.65p1.45p1.61p16,209,813
Oct 27, 20251.55p1.65p1.40p1.48p50,536,469
Oct 24, 20251.43p1.60p1.40p1.57p26,629,929
Oct 23, 20251.40p1.51p1.35p1.43p35,732,923
Oct 22, 20251.32p1.40p1.30p1.38p32,691,988
Oct 21, 20251.23p1.35p1.20p1.30p20,267,486
Oct 20, 20251.23p1.26p1.20p1.23p11,553,778
Oct 17, 20251.25p1.30p1.20p1.23p13,154,155
Oct 16, 20251.23p1.30p1.15p1.25p19,344,812
Oct 15, 20251.18p1.30p1.15p1.24p52,097,710
Oct 14, 20251.07p1.20p1.05p1.18p63,178,365
Oct 13, 20250.97p1.10p0.97p1.07p25,243,236
Oct 10, 20251.07p1.15p0.96p1.00p33,785,050
Oct 9, 20250.89p1.20p0.90p1.07p175,013,855
Oct 8, 20250.78p0.84p0.78p0.82p24,488,359
Oct 7, 20250.77p0.78p0.75p0.78p13,646,116
Oct 6, 20250.74p0.78p0.74p0.75p11,424,243
Oct 3, 20250.73p0.00p0.00p0.73p0
Oct 2, 20250.72p0.73p0.71p0.73p7,314,828
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC640.005.70
The Magnum Ice Cream Company N.V.1,184.725.50
Ashtead Group PLC4,956.003.57
Sdcl Efficiency Income Trust PLC51.903.18
Jd Sports Fashion PLC80.782.36
Convatec Group PLC231.202.30

Fallers

CompanyPrice% Chg
Ocado Group PLC216.40-7.91
Ceres Power Holdings PLC285.91-7.35
Zigup PLC382.00-3.29
International Personal Finance PLC207.00-3.50
Sirius Real Estate LD91.00-2.99
Travis Perkins PLC589.50-2.88