LSE - Delayed Quote
GBp
Peel Hunt Limited (PEEL.L)
89.50
0.00
(0.00%)
At close: October 30 at 3:31:53 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
89.50
90.00
89.00
89.50
89.50
41,958
Oct 29, 2026
89.50
89.15
89.00
89.50
89.50
22,660
Oct 28, 2026
89.00
90.00
89.00
89.50
89.50
58,033
Oct 27, 2026
89.50
90.00
89.00
89.50
89.50
8,931
Oct 26, 2026
89.50
89.50
89.00
89.50
89.50
3,852,808
Oct 23, 2026
89.50
90.00
89.00
89.50
89.50
115,050
Oct 22, 2026
89.50
90.00
89.17
89.50
89.50
2,779
Oct 21, 2026
89.50
90.00
89.10
89.50
89.50
47,289
Oct 20, 2026
89.50
89.97
89.01
89.50
89.50
412,621
Oct 19, 2026
89.50
90.00
88.50
89.50
89.50
95,182
Oct 16, 2026
90.00
91.00
89.00
89.50
89.50
101,894
Oct 15, 2026
90.00
91.00
88.00
89.50
89.50
41,761
Oct 14, 2026
90.00
91.00
89.00
90.00
90.00
75,408
Oct 13, 2026
90.00
91.00
89.00
90.00
90.00
41,860
Oct 12, 2026
93.00
94.00
90.00
90.00
90.00
105,288
Oct 9, 2026
93.00
93.00
92.00
93.00
93.00
122,047
Oct 8, 2026
93.00
92.50
92.12
93.00
93.00
6,054
Oct 7, 2026
93.00
94.00
92.00
93.00
93.00
8,218
Oct 6, 2026
93.00
94.00
92.00
93.00
93.00
5,195
Oct 5, 2026
93.50
94.00
92.00
93.00
93.00
137,898
Oct 2, 2026
92.50
94.00
92.00
93.50
93.50
112,278
Oct 1, 2026
91.50
93.00
90.00
92.00
92.00
102,632
Sep 30, 2026
90.00
92.00
89.00
90.50
90.50
11,478
Sep 29, 2026
89.00
90.00
89.00
90.50
90.50
71,485
Sep 28, 2026
89.00
90.00
89.00
89.50
89.50
20,680
Sep 25, 2026
89.00
90.00
89.00
89.50
89.50
79,326
Sep 24, 2026
89.00
90.00
88.94
89.50
89.50
3,800,734
Sep 23, 2026
89.50
90.00
89.01
89.50
89.50
13,616
Sep 22, 2026
90.50
92.00
89.01
89.50
89.50
29,719
Sep 21, 2026
89.00
92.00
88.20
90.50
90.50
86,137
Sep 18, 2026
89.00
90.00
88.00
89.00
89.00
4,830
Sep 17, 2026
90.00
90.00
88.00
89.00
89.00
33,804
Sep 16, 2026
90.00
92.00
88.00
90.00
90.00
9,491
Sep 15, 2026
90.00
92.00
88.00
90.00
90.00
31,622
Sep 14, 2026
90.00
92.00
88.04
90.00
90.00
13,777
Sep 11, 2026
90.00
91.24
88.04
90.00
90.00
7,674
Sep 10, 2026
91.00
94.00
89.00
90.00
90.00
6,094
Sep 9, 2026
90.00
91.50
89.00
90.50
90.50
45,181
Sep 8, 2026
90.00
92.00
89.00
90.50
90.50
24,214
Sep 7, 2026
90.00
92.00
89.03
90.50
90.50
7,647
Sep 4, 2026
91.00
92.00
89.25
90.50
90.50
13,807
Sep 3, 2026
91.50
92.00
90.00
91.00
91.00
24,354
Sep 2, 2026
92.50
93.00
90.50
91.50
91.50
36,149
Sep 1, 2026
92.50
93.00
91.00
92.00
92.00
10,905
Aug 28, 2026
92.50
93.00
91.00
92.00
92.00
45,718
Aug 27, 2026
92.50
94.00
91.05
92.00
92.00
6,656
Aug 26, 2026
92.50
94.00
90.00
92.00
92.00
82,967
Aug 25, 2026
92.50
94.00
92.00
93.00
93.00
34,624
Aug 24, 2026
93.00
95.00
92.00
93.00
93.00
16,467
Aug 21, 2026
93.00
95.00
92.00
93.50
93.50
43,421
Aug 20, 2026
93.00
92.03
92.00
93.50
93.50
21,729
Aug 19, 2026
93.00
95.00
92.00
93.50
93.50
11,460
Aug 18, 2026
93.00
94.10
92.00
93.50
93.50
36,597
Aug 17, 2026
93.00
95.00
93.00
94.00
94.00
29,307
Aug 14, 2026
94.00
95.00
93.00
94.00
94.00
46,843
Aug 13, 2026
94.00
95.00
93.00
94.00
94.00
21,659
Aug 12, 2026
96.50
98.00
92.60
94.00
94.00
267,035
Aug 11, 2026
96.50
96.40
95.00
96.50
96.50
35,215
Aug 10, 2026
96.50
98.00
95.00
96.50
96.50
31,684
Aug 7, 2026
96.50
98.00
95.00
96.50
96.50
16,618
Aug 6, 2026
96.50
98.00
95.00
96.50
96.50
41,730
Aug 5, 2026
97.50
100.00
95.25
97.00
97.00
53,413
Aug 4, 2026
97.50
100.00
95.00
97.00
97.00
20,306
Aug 3, 2026
97.50
100.00
95.00
97.00
97.00
1,143,117
Jul 31, 2026
96.50
98.80
95.00
97.00
97.00
127,309
Jul 30, 2026
96.50
97.50
95.25
96.50
96.50
3,495
Jul 29, 2026
96.50
98.00
95.00
96.50
96.50
33,597
Jul 28, 2026
96.50
98.00
95.25
96.50
96.50
30,965
Jul 27, 2026
96.50
98.00
96.00
97.00
97.00
21,265
Jul 24, 2026
97.50
100.00
96.00
97.00
97.00
9,968
Jul 23, 2026
97.50
98.56
96.00
98.00
98.00
102,074
Jul 22, 2026
94.50
100.00
94.00
98.00
98.00
369,862
Jul 21, 2026
94.50
96.00
94.00
95.00
95.00
81,717
Jul 20, 2026
94.50
96.00
94.00
95.00
95.00
44,123
Jul 17, 2026
94.50
96.00
94.20
95.00
95.00
44,351
Jul 16, 2026
94.50
96.00
94.00
95.00
95.00
44,682
Jul 15, 2026
94.50
96.00
94.00
95.00
95.00
15,495
Jul 14, 2026
94.50
96.00
94.00
95.00
95.00
2,653
Jul 13, 2026
94.50
96.00
94.00
95.00
95.00
11,021
Jul 10, 2026
94.50
96.00
94.00
95.00
95.00
14,242
Jul 9, 2026
98.50
99.00
95.00
95.00
95.00
125,894
Jul 8, 2026
99.00
100.00
97.00
98.50
98.50
24,842
Jul 7, 2026
99.00
100.00
97.55
99.00
99.00
203,986
Jul 6, 2026
99.00
100.00
98.00
99.00
99.00
24,422
Jul 3, 2026
99.00
100.00
98.00
99.00
99.00
5,819
Jul 2, 2026
100.00
100.68
98.00
99.00
99.00
47,499
Jul 1, 2026
100.00
102.00
98.21
100.00
100.00
27,437
Jun 30, 2026
100.50
103.00
99.00
100.50
100.50
37,175
Jun 29, 2026
100.50
103.00
98.00
101.00
101.00
62,483
Jun 26, 2026
100.50
99.80
98.05
100.50
100.50
11,413
Jun 25, 2026
4.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
103.50
104.00
98.00
100.50
100.50
234,141
Jun 24, 2026
102.00
106.00
101.99
105.00
104.95
720,126
Jun 23, 2026
101.50
103.00
101.00
102.00
101.95
132,141
Jun 22, 2026
101.50
103.00
100.00
100.00
99.95
240,261
Jun 19, 2026
100.50
103.00
100.00
100.00
99.95
94,275
Jun 18, 2026
98.50
103.00
98.00
102.00
101.95
216,182
Jun 17, 2026
98.50
101.00
98.00
99.50
99.45
112,609
Jun 16, 2026
98.50
101.00
98.00
99.50
99.45
725,304
Jun 15, 2026
98.50
101.00
97.00
99.00
98.95
429,424
Jun 12, 2026
96.00
98.00
95.00
96.50
96.45
311,560
Jun 11, 2026
96.00
96.50
95.00
96.50
96.45
46,467
Jun 10, 2026
96.00
96.60
95.03
96.50
96.45
31,825
Jun 9, 2026
96.50
98.00
95.03
96.50
96.45
54,598
Jun 8, 2026
96.50
99.00
95.00
97.00
96.95
16,838
Jun 5, 2026
97.50
97.60
96.00
97.00
96.95
69,973
Jun 4, 2026
97.50
99.00
96.00
97.50
97.45
2,086
Jun 3, 2026
97.50
97.40
96.00
97.50
97.45
11,023
Jun 2, 2026
97.50
97.60
96.00
96.00
95.96
28,952
Jun 1, 2026
97.50
99.00
86.00
97.50
97.45
128,068
May 29, 2026
96.50
99.00
95.00
97.50
97.45
52,628
May 28, 2026
96.50
99.00
95.00
97.00
96.95
142,802
May 27, 2026
96.50
99.00
95.00
97.00
96.95
23,242
May 26, 2026
96.50
99.00
95.00
97.00
96.95
47,343
May 22, 2026
96.50
99.00
97.00
97.00
96.95
168,068
May 21, 2026
96.00
98.00
94.00
97.00
96.95
20,870
May 20, 2026
96.00
98.00
94.44
96.00
95.96
208,137
May 19, 2026
96.00
98.00
94.84
96.00
95.96
4,925
May 18, 2026
96.00
98.00
94.00
96.00
95.96
9,298
May 15, 2026
96.00
98.00
94.00
96.00
95.96
186,720
May 14, 2026
97.50
99.00
95.00
97.00
96.95
61,784
May 13, 2026
98.50
100.00
96.50
97.50
97.45
51,330
May 12, 2026
98.50
100.00
96.00
98.50
98.45
15,539
May 11, 2026
98.50
100.00
97.00
98.50
98.45
63,249
May 8, 2026
98.50
100.00
96.00
98.50
98.45
115,992
May 7, 2026
98.50
100.00
97.00
98.50
98.45
119,492
May 6, 2026
100.00
100.00
97.00
98.50
98.45
55,281
May 5, 2026
100.00
102.00
98.00
99.00
98.95
28,240
May 1, 2026
100.00
100.24
98.00
100.00
99.95
52,552
Apr 30, 2026
100.50
102.00
98.00
100.00
99.95
51,692
Apr 29, 2026
100.50
102.00
99.00
100.50
100.45
173,524
Apr 28, 2026
100.50
102.00
100.00
100.50
100.45
40,195
Apr 27, 2026
100.50
101.34
100.00
101.00
100.95
34,310
Apr 24, 2026
101.50
102.00
100.00
100.50
100.45
254,071
Apr 23, 2026
104.50
106.00
99.50
102.00
101.95
150,772
Apr 22, 2026
104.50
106.00
103.00
104.50
104.45
4,535
Apr 21, 2026
104.50
106.00
103.00
104.50
104.45
32,903
Apr 20, 2026
104.50
106.00
103.00
104.50
104.45
30,337
Apr 17, 2026
104.50
105.00
103.15
105.00
104.95
197,454
Apr 16, 2026
104.50
105.00
103.70
104.00
103.95
724,836
Apr 15, 2026
104.50
106.00
103.00
104.00
103.95
69,835
Apr 14, 2026
104.50
106.00
103.00
105.00
104.95
37,444
Apr 13, 2026
104.50
106.00
103.00
104.50
104.45
17,516
Apr 10, 2026
106.00
104.50
102.25
104.50
104.45
54,330
Apr 9, 2026
104.50
106.00
103.48
104.50
104.45
13,606
Apr 8, 2026
106.00
107.36
103.00
107.00
106.95
85,390
Apr 7, 2026
105.00
107.00
103.00
104.50
104.45
28,680
Apr 2, 2026
106.50
107.00
103.00
105.00
104.95
29,601
Apr 1, 2026
108.00
111.00
103.00
105.50
105.45
121,946
Mar 31, 2026
109.00
111.00
105.00
107.00
106.95
266,990
Mar 30, 2026
104.50
106.00
103.00
103.50
103.45
88,102
Mar 27, 2026
104.00
105.52
102.00
104.50
104.45
123,681
Mar 26, 2026
105.50
107.00
104.00
105.00
104.95
48,207
Mar 25, 2026
102.00
107.00
101.00
106.00
105.95
72,825
Mar 24, 2026
102.50
105.00
101.00
102.50
102.45
132,311
Mar 23, 2026
101.50
105.00
100.00
103.00
102.95
234,866
Mar 20, 2026
103.00
105.00
100.00
101.50
101.45
72,624
Mar 19, 2026
104.00
105.00
100.94
103.50
103.45
134,413
Mar 18, 2026
104.00
105.00
103.35
104.00
103.95
375,578
Mar 17, 2026
104.50
105.00
102.50
104.00
103.95
197,456
Mar 16, 2026
106.50
107.00
102.00
104.50
104.45
751,939
Mar 13, 2026
113.00
113.00
105.00
105.00
104.95
500,668
Mar 12, 2026
114.00
115.00
110.43
112.00
111.95
398,079
Mar 11, 2026
114.00
115.00
113.00
114.00
113.95
112,641
Mar 10, 2026
115.00
115.00
114.00
114.50
114.45
86,284
Mar 9, 2026
115.50
117.00
113.10
115.00
114.95
162,452
Mar 6, 2026
116.50
117.00
114.00
115.50
115.45
23,845
Mar 5, 2026
116.50
115.50
114.00
115.50
115.45
38,086
Mar 4, 2026
116.50
117.00
114.00
115.50
115.45
62,044
Mar 3, 2026
117.50
117.80
114.00
115.00
114.95
131,829
Mar 2, 2026
122.00
120.00
115.00
117.00
116.95
127,069
Feb 27, 2026
122.00
124.00
120.00
121.00
120.94
41,139
Feb 26, 2026
122.00
123.00
120.00
121.50
121.44
20,751
Feb 25, 2026
122.50
123.00
120.00
121.00
120.94
46,831
Feb 24, 2026
123.00
125.00
121.00
122.00
121.94
52,269
Feb 23, 2026
123.00
125.00
122.15
122.50
122.44
16,967
Feb 20, 2026
123.50
125.00
122.33
125.00
124.94
196,311
Feb 19, 2026
119.00
124.67
119.80
123.50
123.44
135,601
Feb 18, 2026
120.00
122.00
119.00
121.00
120.94
66,685
Feb 17, 2026
121.50
123.00
119.00
120.50
120.44
44,977
Feb 16, 2026
121.50
123.00
120.00
121.50
121.44
89,909
Feb 13, 2026
120.50
122.00
119.00
121.50
121.44
1,207,313
Feb 12, 2026
118.50
122.00
118.00
120.00
119.94
243,648
Feb 11, 2026
116.50
119.00
116.22
119.00
118.94
93,779
Feb 10, 2026
116.50
117.00
115.22
117.00
116.95
56,913
Feb 9, 2026
116.50
118.00
115.00
116.00
115.95
62,828
Feb 6, 2026
111.00
117.00
112.00
116.50
116.45
294,507
Feb 5, 2026
114.00
115.00
112.00
112.50
112.45
162,767
Feb 4, 2026
119.00
120.00
114.00
114.50
114.45
83,649
Feb 3, 2026
119.00
120.00
118.00
119.00
118.94
98,982
Feb 2, 2026
116.50
120.00
115.00
119.00
118.94
312,994
Jan 30, 2026
111.00
116.85
112.00
116.00
115.95
1,699,569
Jan 29, 2026
105.50
108.00
106.00
107.00
106.95
83,868
Jan 28, 2026
105.00
107.40
103.00
107.00
106.95
152,701
Jan 27, 2026
104.00
106.00
103.00
104.50
104.45
73,057
Jan 26, 2026
104.00
104.50
103.00
104.00
103.95
691,318
Jan 23, 2026
106.50
107.00
103.00
104.00
103.95
62,546
Jan 22, 2026
106.50
109.00
104.00
105.50
105.45
10,203
Jan 21, 2026
106.50
108.00
105.00
106.50
106.45
57,661
Jan 20, 2026
106.50
109.00
105.00
108.00
107.95
20,408
Jan 19, 2026
106.50
109.00
107.00
108.00
107.95
9,107
Jan 16, 2026
105.50
109.00
106.20
108.00
107.95
107,438
Jan 15, 2026
105.50
107.00
105.00
106.50
106.45
48,230
Jan 14, 2026
105.50
107.00
106.05
106.50
106.45
8,416
Jan 13, 2026
108.00
109.00
104.00
105.00
104.95
112,292
Jan 12, 2026
108.00
109.00
107.00
108.00
107.95
930,849
Jan 9, 2026
108.00
109.00
107.00
108.00
107.95
21,711
Jan 8, 2026
108.50
110.00
107.00
108.00
107.95
23,732
Jan 7, 2026
108.50
110.00
108.00
108.50
108.45
119,416
Jan 6, 2026
108.50
110.00
107.00
109.00
108.95
156,707
Jan 5, 2026
108.50
110.00
107.15
108.50
108.45
277,293
Jan 2, 2026
108.00
110.00
107.55
109.00
108.95
76,694
Dec 31, 2025
104.00
109.00
104.00
108.00
107.95
181,797
Dec 30, 2025
101.50
104.00
102.00
104.00
103.95
85,557
Dec 29, 2025
101.50
104.00
101.30
103.00
102.95
25,879
Dec 24, 2025
101.50
103.00
101.14
102.50
102.45
21,502
Dec 23, 2025
100.50
102.00
100.00
101.50
101.45
64,369
Dec 22, 2025
100.50
101.35
99.00
100.50
100.45
83,358
Dec 19, 2025
100.50
100.31
98.00
99.50
99.45
6,633
Dec 18, 2025
98.50
100.31
95.00
95.00
94.96
59,232
Dec 17, 2025
99.00
100.00
98.00
99.00
98.95
40,936
Dec 16, 2025
102.50
102.00
98.00
99.00
98.95
69,555
Dec 15, 2025
103.00
104.00
101.00
102.00
101.95
61,259
Dec 12, 2025
103.00
103.00
102.00
103.00
102.95
26,080
Dec 11, 2025
104.50
104.00
102.00
103.00
102.95
55,074
Dec 10, 2025
103.50
106.00
103.00
104.00
103.95
36,664
Dec 9, 2025
106.00
105.50
103.00
103.50
103.45
65,025
Dec 8, 2025
106.00
107.00
105.00
106.00
105.95
50,859
Dec 5, 2025
107.50
110.00
105.00
106.00
105.95
8,829
Dec 4, 2025
106.00
107.00
105.00
106.00
105.95
727
Dec 3, 2025
106.00
107.00
105.10
106.00
105.95
47,967
Dec 2, 2025
106.00
107.00
105.00
106.00
105.95
79,736
Dec 1, 2025
107.50
110.00
105.00
106.00
105.95
292,216
Nov 28, 2025
105.00
106.00
104.00
105.00
104.95
41,803
Nov 27, 2025
105.00
104.82
104.00
105.00
104.95
8,765
Nov 26, 2025
105.00
106.00
104.00
105.00
104.95
6,015
Nov 25, 2025
105.00
104.11
104.00
105.00
104.95
9,675
Nov 24, 2025
105.00
106.00
104.00
105.00
104.95
54,939
Nov 21, 2025
105.00
105.00
104.00
105.00
104.95
4,344
Nov 20, 2025
105.00
106.00
104.00
105.00
104.95
12,524
Nov 19, 2025
105.00
106.00
100.00
105.00
104.95
21,123
Nov 18, 2025
107.00
107.00
104.00
105.00
104.95
63,714
Nov 17, 2025
107.00
108.00
105.00
106.50
106.45
9,976
Nov 14, 2025
108.00
108.00
106.20
106.50
106.45
10,837
Nov 13, 2025
109.50
108.40
107.00
108.00
107.95
64,895
Nov 12, 2025
108.50
110.00
107.00
108.50
108.45
37,655
Nov 11, 2025
108.50
112.00
107.00
108.50
108.45
19,779
Nov 10, 2025
108.50
112.00
105.00
108.50
108.45
85,833
Nov 7, 2025
109.00
106.05
105.00
106.50
106.45
38,484
Nov 6, 2025
109.00
108.00
107.00
107.00
106.95
38,693
Nov 5, 2025
108.50
109.00
105.00
107.00
106.95
41,471
Nov 4, 2025
109.50
109.00
106.03
107.50
107.45
87,033
Nov 3, 2025
109.50
109.08
107.00
109.50
109.45
76,711
Oct 31, 2025
110.50
109.00
107.00
108.00
107.95
844,680
Oct 30, 2025
109.50
109.00
107.00
108.00
107.95
264,466
