1. Share Prices

  2. Petards Group PLC (PEG)

10.00p+0.25 (+2.56%)09 Dec 2025, 11:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Petards Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 20259.75p10.00p10.00p9.75p40
Dec 5, 20259.75p9.75p9.59p9.75p83,877
Dec 4, 20259.75p9.85p9.52p9.75p95,503
Dec 3, 202510.00p10.50p9.50p9.75p56,106
Dec 2, 20257.50p11.45p9.40p10.00p412,528
Nov 28, 20257.50p7.83p7.16p7.50p51,274
Nov 25, 20257.50p7.10p7.10p7.50p15
Nov 24, 20257.50p7.85p7.85p7.50p3,874
Nov 21, 20257.50p7.90p7.85p7.50p13,344
Nov 20, 20257.50p7.16p7.16p7.50p50,000
Nov 17, 20257.50p7.95p7.16p7.50p110,199
Nov 12, 20257.50p7.11p7.11p7.50p29,235
Nov 11, 20257.50p7.95p7.11p7.50p66,525
Nov 10, 20257.50p7.50p7.50p7.50p85,000
Nov 5, 20257.50p7.50p7.10p7.50p56,250
Nov 4, 20257.25p7.50p7.50p7.50p125,000
Nov 3, 20257.25p7.05p7.05p7.25p3,600
Oct 29, 20257.25p7.47p7.47p7.25p25,000
Oct 28, 20257.25p7.33p7.05p7.25p25,010
Oct 23, 20257.25p7.00p7.00p7.25p2
Oct 22, 20257.25p7.00p7.00p7.25p12,171
Oct 21, 20257.25p7.00p7.00p7.25p1,300
Oct 20, 20257.25p7.03p7.03p7.25p32,990
Oct 17, 20257.25p7.03p7.03p7.25p853
Oct 16, 20257.50p7.00p7.00p7.25p150,000
Oct 15, 20257.50p8.00p7.05p7.50p57,065
Oct 14, 20257.50p7.00p7.00p7.50p2
Oct 13, 20257.25p7.84p7.00p7.50p156,114
Oct 10, 20257.25p7.41p7.00p7.25p52,516
Oct 9, 20257.75p7.50p7.50p7.25p20,000
Oct 8, 20257.75p7.53p7.50p7.75p25,030
Oct 6, 20257.75p7.91p7.91p7.75p1,264
Oct 3, 20257.88p0.00p0.00p7.88p0
Oct 2, 20258.13p7.75p7.50p7.88p51,757
Oct 1, 20258.13p7.75p7.75p8.13p476
Sep 30, 20258.13p7.75p7.75p8.13p300
Sep 29, 20258.00p8.28p8.28p8.13p144,362
Sep 25, 20258.50p8.05p8.00p8.13p124,335
Sep 23, 20258.50p8.80p8.05p8.50p33,960
Sep 22, 20258.50p8.05p8.05p8.50p20,000
Sep 19, 20258.50p8.84p8.84p8.50p1,131
Sep 16, 20258.50p8.10p8.10p8.50p187
Sep 15, 20258.50p8.87p8.12p8.50p26,875
Sep 12, 20258.50p8.12p8.12p8.50p1,000
Sep 11, 20258.50p8.16p8.10p8.50p62,500
Sep 2, 20258.50p8.10p8.10p8.50p92
Sep 1, 20258.50p8.85p8.10p8.50p21,302
Aug 28, 20258.50p8.15p8.15p8.50p20,056
Aug 21, 20258.75p8.53p8.53p8.50p65,222
Aug 20, 20258.75p8.93p8.93p8.75p10
123
Showing 1 to 50 of 139

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
Unilever PLC4,779.5014.89
Wpp PLC316.205.93
Trustpilot Group PLC160.605.38
Helios Towers PLC166.004.53
Playtech PLC294.502.97
Man Group PLC214.243.10

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC318.40-3.81
Paypoint PLC444.00-3.69
Chemring Group PLC463.00-3.64
Wizz Air Holdings PLC1,068.00-2.91
Antofagasta PLC2,869.00-3.01
W.A.G Payment Solutions PLC92.00-2.13