18.75p-1.15 (-5.78%)05 Nov 2025, 16:40
Petra Diamonds Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2025 | 18.85p | 19.90p | 18.05p | 19.90p | 55,413 |
| Nov 3, 2025 | 19.05p | 20.31p | 19.00p | 19.00p | 71,567 |
| Oct 31, 2025 | 20.10p | 20.50p | 19.05p | 20.10p | 34,565 |
| Oct 30, 2025 | 20.00p | 20.50p | 19.05p | 20.00p | 25,904 |
| Oct 29, 2025 | 19.00p | 20.60p | 19.00p | 19.15p | 29,136 |
| Oct 28, 2025 | 20.60p | 20.60p | 19.60p | 20.00p | 126,705 |
| Oct 27, 2025 | 20.30p | 20.30p | 18.55p | 20.30p | 287,776 |
| Oct 24, 2025 | 20.40p | 20.40p | 18.55p | 20.00p | 79,678 |
| Oct 23, 2025 | 19.80p | 19.80p | 18.55p | 19.80p | 57,705 |
| Oct 22, 2025 | 16.65p | 20.40p | 16.65p | 20.40p | 286,003 |
| Oct 21, 2025 | 18.00p | 18.00p | 16.45p | 18.00p | 525,477 |
| Oct 20, 2025 | 18.00p | 18.00p | 17.40p | 17.85p | 80,182 |
| Oct 17, 2025 | 19.20p | 20.90p | 18.00p | 18.10p | 184,105 |
| Oct 16, 2025 | 20.20p | 20.20p | 19.15p | 19.30p | 40,148 |
| Oct 15, 2025 | 20.20p | 20.82p | 19.20p | 20.20p | 23,843 |
| Oct 14, 2025 | 19.30p | 21.00p | 19.20p | 20.10p | 65,332 |
| Oct 13, 2025 | 19.15p | 21.00p | 19.15p | 20.00p | 26,058 |
| Oct 10, 2025 | 19.30p | 21.00p | 18.35p | 19.95p | 174,848 |
| Oct 9, 2025 | 18.50p | 19.90p | 18.50p | 19.40p | 30,802 |
| Oct 8, 2025 | 18.50p | 19.90p | 18.50p | 18.50p | 10,986 |
| Oct 7, 2025 | 18.60p | 19.75p | 18.35p | 18.50p | 29,249 |
| Oct 6, 2025 | 18.90p | 19.95p | 18.50p | 18.90p | 16,671 |
| Oct 3, 2025 | 20.00p | 20.00p | 18.43p | 18.70p | 242,170 |
| Oct 2, 2025 | 19.95p | 19.95p | 18.50p | 19.00p | 18,886 |
| Oct 1, 2025 | 18.55p | 19.95p | 18.50p | 18.70p | 43,718 |
| Sep 30, 2025 | 18.80p | 20.00p | 18.55p | 18.80p | 51,670 |
| Sep 29, 2025 | 18.80p | 19.95p | 18.80p | 19.90p | 14,937 |
| Sep 26, 2025 | 18.96p | 19.95p | 18.75p | 19.38p | 29,856 |
| Sep 25, 2025 | 18.75p | 19.95p | 18.75p | 19.20p | 22,801 |
| Sep 24, 2025 | 19.05p | 19.05p | 18.75p | 19.00p | 10,438 |
| Sep 23, 2025 | 20.00p | 20.00p | 18.55p | 19.00p | 84,369 |
| Sep 22, 2025 | 19.90p | 20.00p | 18.35p | 20.00p | 47,488 |
| Sep 19, 2025 | 18.90p | 19.20p | 18.30p | 19.00p | 42,577 |
| Sep 18, 2025 | 19.20p | 19.20p | 18.35p | 19.00p | 28,388 |
| Sep 17, 2025 | 19.90p | 19.90p | 18.30p | 19.20p | 79,812 |
| Sep 16, 2025 | 18.30p | 19.85p | 18.30p | 19.35p | 439,073 |
| Sep 15, 2025 | 18.30p | 19.90p | 18.30p | 19.90p | 44,258 |
| Sep 12, 2025 | 18.30p | 19.90p | 18.30p | 19.90p | 16,780 |
| Sep 11, 2025 | 20.00p | 20.00p | 17.70p | 20.00p | 33,088 |
| Sep 10, 2025 | 18.65p | 19.90p | 18.60p | 19.90p | 21,017 |
| Sep 9, 2025 | 18.60p | 19.25p | 18.60p | 18.80p | 17,701 |
| Sep 8, 2025 | 18.60p | 19.85p | 18.60p | 19.25p | 20,308 |
| Sep 5, 2025 | 18.25p | 19.50p | 18.25p | 18.60p | 54,309 |
| Sep 4, 2025 | 17.10p | 19.50p | 17.10p | 19.02p | 79,850 |
| Sep 3, 2025 | 17.10p | 18.95p | 17.05p | 17.60p | 23,955 |
| Sep 2, 2025 | 17.50p | 18.95p | 17.25p | 17.50p | 33,498 |
| Sep 1, 2025 | 17.00p | 18.95p | 17.00p | 18.23p | 48,305 |
| Aug 29, 2025 | 19.00p | 20.90p | 16.38p | 18.10p | 180,213 |
| Aug 28, 2025 | 19.65p | 21.00p | 19.44p | 19.75p | 80,248 |
| Aug 27, 2025 | 19.00p | 21.00p | 19.00p | 21.00p | 26,148 |
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 |
|---|---|---|
| Ceres Power Holdings PLC | 371.80 | 18.86 |
| Metro Bank Holdings PLC | 118.00 | 8.26 |
| Bluefield Solar Income Fund Limited | 76.90 | 6.51 |
| Aston Martin Lagonda Global Holdings PLC | 61.70 | 5.65 |
| Trainline PLC | 267.20 | 5.03 |
| 4Imprint Group PLC | 3,355.00 | 4.52 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 235.00 | -5.05 |
| Tp Icap Group PLC | 251.00 | -4.20 |
| Oxford Biomedica PLC | 660.00 | -3.23 |
| Qinetiq Group PLC | 461.00 | -3.03 |
| Victrex PLC | 620.00 | -2.97 |
| Watches Of Switzerland Group PLC | 390.00 | -2.21 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.