tiprankstipranks
Petards Group PLC (GB:PEG)
LSE:PEG
UK Market
PEG
Petards
RESEARCH TOOLSreports
Want to see GB:PEG full AI Analyst Report?

Petards (PEG) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
9.75
9.89
9.56
9.50
9.50
-2.56%
54,802
1.10
Sep 10, 2026
10.00
10.50
9.50
9.75
9.75
-2.50%
24,287
0.49
Sep 09, 2026
10.00
9.99
9.50
10.00
10.00
0.00%
16,089
0.33
Sep 08, 2026
10.00
10.50
9.50
10.00
10.00
0.00%
62,815
1.30
Sep 07, 2026
10.00
10.50
9.50
10.00
10.00
0.00%
53,532
1.12
Sep 04, 2026
10.00
10.17
9.61
10.00
10.00
0.00%
54,835
1.16
Sep 03, 2026
10.00
10.10
9.90
10.00
10.00
0.00%
0
0.00
Sep 02, 2026
10.00
10.19
9.50
10.00
10.00
0.00%
12,019
0.25
Sep 01, 2026
10.00
10.50
9.61
10.00
10.00
0.00%
4,164
0.08
Aug 31, 2026
10.00
10.10
9.90
10.00
10.00
0.00%
0
0.00
Aug 28, 2026
10.25
10.50
10.50
10.00
10.00
0.00%
350
<0.01
Aug 27, 2026
10.00
10.20
10.20
10.00
10.00
0.00%
9,803
0.19
Aug 26, 2026
10.00
10.50
9.50
10.00
10.00
0.00%
11,823
0.23
Aug 25, 2026
10.00
10.50
10.50
10.00
10.00
0.00%
810
0.01
Aug 24, 2026
10.00
10.50
9.50
10.00
10.00
0.00%
9,539
0.17
Aug 21, 2026
10.25
10.50
10.00
10.00
10.00
-2.44%
31,212
0.56
Aug 20, 2026
10.25
10.50
10.00
10.25
10.25
0.00%
6,519
0.12
Aug 19, 2026
10.50
11.00
10.00
10.25
10.25
-2.38%
59,112
1.08
Aug 18, 2026
10.25
10.50
10.00
10.50
10.50
+2.44%
568,024
12.39
Aug 17, 2026
9.75
11.00
9.50
10.25
10.25
+5.13%
1,007,468
33.72
Aug 14, 2026
9.75
9.80
9.70
9.75
9.75
0.00%
0
0.00
Aug 13, 2026
10.00
9.90
9.25
9.75
9.75
-2.50%
219,881
8.33
Aug 12, 2026
10.00
9.60
9.60
10.00
10.00
0.00%
4,000
0.14
Aug 11, 2026
10.50
10.00
10.00
10.00
10.00
-2.44%
10,000
0.36
Aug 10, 2026
10.25
10.16
10.16
10.25
10.25
0.00%
28,000
1.02
Aug 07, 2026
10.25
10.00
10.00
10.25
10.25
0.00%
10,000
0.36
Aug 06, 2026
10.25
10.19
10.01
10.25
10.25
0.00%
28,252
1.02
Aug 05, 2026
10.25
10.19
10.00
10.25
10.25
0.00%
49,096
1.80
Aug 04, 2026
10.25
10.00
10.00
10.25
10.25
0.00%
27
<0.01
Aug 03, 2026
10.25
10.20
10.00
10.25
10.25
0.00%
148,901
5.89
Jul 31, 2026
10.25
10.20
10.20
10.25
10.25
0.00%
15,685
0.63
Jul 30, 2026
10.25
10.35
10.15
10.25
10.25
0.00%
0
0.00
Jul 29, 2026
10.50
10.35
10.15
10.25
10.25
0.00%
0
0.00
Jul 28, 2026
10.25
10.22
10.00
10.25
10.25
0.00%
58,994
2.44
Jul 27, 2026
10.25
10.35
10.15
10.25
10.25
0.00%
0
0.00
Jul 24, 2026
10.25
10.00
10.00
10.25
10.25
0.00%
2
<0.01
Jul 23, 2026
10.50
11.00
10.50
10.25
10.25
0.00%
2,560
0.10
Jul 22, 2026
10.25
10.50
10.50
10.25
10.25
0.00%
2
<0.01
Jul 21, 2026
10.25
10.25
10.25
10.25
10.25
0.00%
487
0.02
Jul 20, 2026
10.50
10.50
10.00
10.25
10.25
0.00%
30,364
1.05
Jul 17, 2026
10.25
10.50
10.50
10.25
10.25
0.00%
94
<0.01
Jul 16, 2026
10.25
10.10
10.10
10.25
10.25
0.00%
53,363
1.80
Jul 15, 2026
10.25
10.00
10.00
10.25
10.25
0.00%
25
<0.01
Jul 14, 2026
10.25
10.50
10.00
10.25
10.25
0.00%
2,430
0.07
Jul 13, 2026
10.25
10.50
10.01
10.25
10.25
0.00%
5,523
0.16
Jul 10, 2026
10.25
10.35
10.15
10.25
10.25
0.00%
0
0.00
Jul 09, 2026
10.25
10.35
10.15
10.25
10.25
0.00%
0
0.00
Jul 08, 2026
10.25
10.50
10.00
10.25
10.25
0.00%
2,697
0.07
Jul 07, 2026
10.25
10.50
10.00
10.25
10.25
+10.81%
78,518
2.03
Jul 06, 2026
9.25
9.00
9.00
9.25
9.25
0.00%
11,126
0.28
Rows:
50