8.13p-0.13 (-1.52%)10 Jul 2025, 11:49
Petards Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 10, 2025 | 8.25p | 8.25p | 8.25p | 8.25p | 96,722 |
Jul 8, 2025 | 8.25p | 7.85p | 7.85p | 8.25p | 25,000 |
Jul 7, 2025 | 8.25p | 7.80p | 7.80p | 8.25p | 60 |
Jul 1, 2025 | 8.25p | 7.80p | 7.75p | 8.25p | 9,529 |
Jun 30, 2025 | 8.25p | 8.30p | 8.30p | 8.25p | 59,297 |
Jun 27, 2025 | 8.25p | 8.20p | 8.20p | 8.25p | 66,065 |
Jun 24, 2025 | 8.25p | 7.90p | 7.90p | 8.25p | 100,000 |
Jun 23, 2025 | 8.13p | 8.50p | 7.75p | 8.25p | 401,583 |
Jun 17, 2025 | 8.13p | 8.31p | 7.82p | 8.13p | 847 |
Jun 16, 2025 | 8.00p | 8.31p | 7.90p | 8.13p | 140,000 |
Jun 13, 2025 | 8.13p | 7.86p | 7.86p | 8.13p | 562 |
Jun 12, 2025 | 8.13p | 8.00p | 7.86p | 8.13p | 147,428 |
Jun 11, 2025 | 7.88p | 8.00p | 8.00p | 8.13p | 55,000 |
Jun 10, 2025 | 7.75p | 7.89p | 7.89p | 7.88p | 181,467 |
Jun 9, 2025 | 7.75p | 8.00p | 7.97p | 7.75p | 82,256 |
Jun 5, 2025 | 7.50p | 7.89p | 7.50p | 7.75p | 30,004 |
Jun 3, 2025 | 7.50p | 7.30p | 7.30p | 7.50p | 19,279 |
May 29, 2025 | 7.50p | 7.89p | 7.89p | 7.50p | 8,770 |
May 28, 2025 | 7.75p | 7.21p | 7.21p | 7.50p | 10,000 |
May 21, 2025 | 7.50p | 7.21p | 7.21p | 7.50p | 171 |
May 20, 2025 | 7.13p | 7.50p | 7.50p | 7.50p | 10,000 |
May 19, 2025 | 7.13p | 6.90p | 6.90p | 7.13p | 35 |
May 14, 2025 | 7.13p | 7.40p | 7.40p | 7.13p | 30,000 |
May 9, 2025 | 7.00p | 6.65p | 6.65p | 7.00p | 2 |
Apr 25, 2025 | 7.25p | 7.17p | 7.15p | 7.25p | 54,893 |
Apr 24, 2025 | 7.13p | 7.45p | 6.86p | 7.25p | 75,025 |
Apr 23, 2025 | 7.13p | 7.25p | 7.25p | 7.13p | 148,281 |
Apr 16, 2025 | 7.00p | 7.40p | 7.40p | 7.00p | 6,689 |
Apr 15, 2025 | 6.75p | 7.00p | 7.00p | 6.75p | 100,000 |
Apr 14, 2025 | 6.75p | 6.50p | 6.50p | 6.75p | 39,258 |
Apr 11, 2025 | 6.85p | 6.50p | 6.50p | 6.75p | 25,000 |
Apr 10, 2025 | 6.85p | 6.88p | 6.88p | 6.85p | 15,000 |
Apr 9, 2025 | 7.25p | 7.00p | 6.52p | 6.85p | 44,925 |
Apr 7, 2025 | 7.25p | 7.08p | 7.00p | 7.25p | 5,004 |
Apr 4, 2025 | 7.50p | 7.05p | 7.05p | 7.25p | 135,000 |
Apr 3, 2025 | 7.50p | 7.10p | 7.10p | 7.50p | 500 |
Apr 2, 2025 | 7.50p | 7.15p | 7.15p | 7.50p | 15,000 |
Apr 1, 2025 | 7.50p | 7.15p | 7.15p | 7.50p | 7,575 |
Mar 26, 2025 | 7.75p | 7.58p | 7.50p | 7.75p | 2,000 |
Mar 25, 2025 | 7.75p | 7.90p | 7.90p | 7.75p | 1,114 |
Mar 20, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 102,793 |
Mar 19, 2025 | 7.75p | 7.55p | 7.55p | 7.75p | 100,000 |
Mar 18, 2025 | 7.75p | 7.90p | 7.90p | 7.75p | 1,189 |
Mar 10, 2025 | 7.75p | 7.55p | 7.55p | 7.75p | 3,722 |
Mar 6, 2025 | 8.25p | 7.72p | 7.72p | 7.75p | 12,500 |
Mar 5, 2025 | 8.25p | 7.72p | 7.60p | 8.25p | 2,585 |
Mar 4, 2025 | 8.25p | 7.60p | 7.60p | 8.25p | 248 |
Feb 28, 2025 | 8.25p | 7.74p | 7.74p | 8.25p | 15,000 |
Feb 27, 2025 | 8.25p | 7.67p | 7.60p | 8.25p | 4,518 |
Feb 21, 2025 | 8.00p | 8.25p | 7.60p | 8.25p | 20,001 |
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 |
---|---|---|
Bloomsbury Publishing PLC | 517.00 | 6.16 |
Lion Finance Group PLC | 7,400.00 | 3.93 |
Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
Intermediate Capital Group PLC | 2,044.00 | 3.39 |
Bridgepoint Group PLC | 346.20 | 3.28 |
W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
Company | Price | % Chg |
---|---|---|
Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
Wh Smith PLC | 1,008.00 | -4.00 |
Asos PLC | 310.50 | -3.72 |
Safestore Holdings PLC | 653.50 | -2.83 |
Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.