Shares Magazine
78.50p+0.00 (+0.00%)28 Mar 2025, 16:12
Peel Hunt Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 78.50p | 79.00p | 78.00p | 78.50p | 5,028 |
| Mar 27, 2025 | 78.50p | 79.00p | 78.83p | 78.50p | 2,583 |
| Mar 25, 2025 | 78.50p | 79.00p | 78.00p | 78.50p | 38,900 |
| Mar 24, 2025 | 80.50p | 81.00p | 79.00p | 79.00p | 55,504 |
| Mar 21, 2025 | 80.50p | 81.90p | 78.00p | 80.50p | 6,336 |
| Mar 20, 2025 | 78.50p | 81.00p | 79.00p | 79.50p | 55,785 |
| Mar 19, 2025 | 76.00p | 79.90p | 77.00p | 79.00p | 103,862 |
| Mar 18, 2025 | 77.00p | 76.08p | 75.00p | 76.00p | 52,482 |
| Mar 17, 2025 | 76.50p | 78.00p | 75.00p | 76.50p | 8,669 |
| Mar 14, 2025 | 76.00p | 77.00p | 74.45p | 76.00p | 133,464 |
| Mar 13, 2025 | 76.50p | 78.00p | 75.00p | 75.50p | 237,541 |
| Mar 12, 2025 | 79.50p | 80.00p | 74.30p | 76.50p | 866,504 |
| Mar 11, 2025 | 80.50p | 79.40p | 78.50p | 78.50p | 21,248 |
| Mar 10, 2025 | 80.50p | 80.67p | 80.00p | 80.50p | 47,714 |
| Mar 7, 2025 | 80.50p | 80.67p | 80.00p | 80.50p | 29,796 |
| Mar 6, 2025 | 81.00p | 82.00p | 80.00p | 80.50p | 78,299 |
| Mar 5, 2025 | 81.50p | 83.00p | 78.00p | 80.50p | 90,947 |
| Mar 4, 2025 | 83.00p | 83.00p | 80.80p | 81.50p | 48,197 |
| Mar 3, 2025 | 83.00p | 84.00p | 82.10p | 83.00p | 27,432 |
| Feb 28, 2025 | 83.50p | 85.00p | 82.99p | 83.50p | 48,004 |
| Feb 27, 2025 | 85.50p | 86.00p | 83.00p | 84.00p | 17,153 |
| Feb 26, 2025 | 85.50p | 86.00p | 84.00p | 85.00p | 43,244 |
| Feb 25, 2025 | 86.50p | 87.00p | 85.00p | 86.00p | 14,465 |
| Feb 24, 2025 | 87.00p | 89.00p | 86.00p | 86.50p | 62,870 |
| Feb 21, 2025 | 89.00p | 89.00p | 86.00p | 87.00p | 12,353 |
| Feb 20, 2025 | 89.00p | 89.00p | 88.00p | 88.50p | 19,720 |
| Feb 19, 2025 | 91.00p | 92.00p | 88.50p | 89.00p | 13,131 |
| Feb 18, 2025 | 92.00p | 90.32p | 90.00p | 91.00p | 35,005 |
| Feb 17, 2025 | 92.00p | 94.00p | 91.00p | 91.50p | 25,005 |
| Feb 14, 2025 | 92.00p | 93.00p | 92.00p | 93.00p | 11,336 |
| Feb 13, 2025 | 93.00p | 94.00p | 92.00p | 93.00p | 23,958 |
| Feb 12, 2025 | 93.00p | 93.50p | 92.00p | 93.00p | 79,835 |
| Feb 11, 2025 | 91.50p | 94.00p | 92.00p | 93.00p | 25,633 |
| Feb 10, 2025 | 91.00p | 93.00p | 91.00p | 92.50p | 37,115 |
| Feb 7, 2025 | 91.00p | 92.00p | 92.00p | 91.50p | 1 |
| Feb 6, 2025 | 91.00p | 92.00p | 90.00p | 91.50p | 21,757 |
| Feb 5, 2025 | 91.00p | 92.00p | 90.00p | 91.00p | 10,003 |
| Feb 4, 2025 | 92.50p | 95.00p | 90.00p | 91.00p | 8,323 |
| Feb 3, 2025 | 92.50p | 92.00p | 90.00p | 91.50p | 15,874 |
| Jan 31, 2025 | 91.50p | 95.00p | 90.00p | 91.50p | 335,389 |
| Jan 30, 2025 | 92.50p | 95.00p | 92.00p | 93.50p | 21,072 |
| Jan 29, 2025 | 89.00p | 92.67p | 90.00p | 92.50p | 55,372 |
| Jan 28, 2025 | 91.00p | 92.00p | 90.00p | 91.00p | 166,503 |
| Jan 27, 2025 | 91.00p | 92.00p | 91.00p | 91.00p | 25,785 |
| Jan 24, 2025 | 91.00p | 92.00p | 91.00p | 91.50p | 5,002 |
| Jan 23, 2025 | 91.50p | 90.30p | 90.30p | 91.00p | 7,500 |
| Jan 22, 2025 | 91.00p | 92.00p | 90.00p | 91.00p | 5,512 |
| Jan 21, 2025 | 91.00p | 92.00p | 89.00p | 89.00p | 61,462 |
| Jan 20, 2025 | 94.00p | 93.50p | 90.80p | 91.00p | 22,289 |
| Jan 17, 2025 | 97.50p | 98.00p | 95.00p | 94.00p | 14,002 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.