1. Share Prices

  2. Petards Group PLC (PEG)

8.50p+0.00 (+0.00%)19 Sep 2025, 13:37
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
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
Aug 15, 20258.75p8.75p8.75p8.75p11,320
Aug 13, 20258.75p8.53p8.53p8.75p318
Aug 8, 20258.75p8.55p8.55p8.75p23,000
Aug 5, 20258.50p8.90p8.90p8.75p500
Jul 30, 20258.25p8.25p7.80p8.13p205,700
Jul 28, 20258.13p7.85p7.78p8.13p43,504
Jul 22, 20258.13p8.20p8.20p8.13p1,146
Jul 21, 20258.13p7.78p7.78p8.13p377
Jul 18, 20258.13p7.85p7.85p8.13p100
Jul 17, 20258.13p7.78p7.78p8.13p600
Jul 10, 20258.25p8.25p8.25p8.25p96,722
Jul 8, 20258.25p7.85p7.85p8.25p25,000
Jul 7, 20258.25p7.80p7.80p8.25p60
Jul 1, 20258.25p7.80p7.75p8.25p9,529
Jun 30, 20258.25p8.30p8.30p8.25p59,297
Jun 27, 20258.25p8.20p8.20p8.25p66,065
Jun 24, 20258.25p7.90p7.90p8.25p100,000
Jun 23, 20258.13p8.50p7.75p8.25p401,583
Jun 17, 20258.13p8.31p7.82p8.13p847
Jun 16, 20258.00p8.31p7.90p8.13p140,000
Jun 13, 20258.13p7.86p7.86p8.13p562
Jun 12, 20258.13p8.00p7.86p8.13p147,428
Jun 11, 20257.88p8.00p8.00p8.13p55,000
Jun 10, 20257.75p7.89p7.89p7.88p181,467
Jun 9, 20257.75p8.00p7.97p7.75p82,256
Jun 5, 20257.50p7.89p7.50p7.75p30,004
Jun 3, 20257.50p7.30p7.30p7.50p19,279
May 29, 20257.50p7.89p7.89p7.50p8,770
May 28, 20257.75p7.21p7.21p7.50p10,000
May 21, 20257.50p7.21p7.21p7.50p171
May 20, 20257.13p7.50p7.50p7.50p10,000
May 19, 20257.13p6.90p6.90p7.13p35
May 14, 20257.13p7.40p7.40p7.13p30,000
May 9, 20257.00p6.65p6.65p7.00p2
Apr 25, 20257.25p7.17p7.15p7.25p54,893
Apr 24, 20257.13p7.45p6.86p7.25p75,025
Apr 23, 20257.13p7.25p7.25p7.13p148,281
Apr 16, 20257.00p7.40p7.40p7.00p6,689
Apr 15, 20256.75p7.00p7.00p6.75p100,000
Apr 14, 20256.75p6.50p6.50p6.75p39,258
123
Showing 1 to 50 of 144

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.