1. Share Prices

  2. Petards Group PLC (PEG)

7.50p+0.00 (+0.00%)05 Nov 2025, 16:43
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
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, 20257.88p7.75p7.50p7.75p14,834
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
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
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
Itv PLC77.7014.77
Goodwin PLC22,233.004.87
Watches Of Switzerland Group PLC413.002.53
Close Brothers Group PLC433.402.27
Sdcl Efficiency Income Trust PLC62.202.13
Moonpig Group PLC209.501.70