Petra Diamonds Limited PDL
LSE · United Kingdom · Non-Energy Minerals
GBp 4.50-0.82 (-15.41%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 4.24 | -20.36% | GBp 5.00 | GBp 5.30 | GBp 4.00 | 975.89K |
| 2026-10-01 | GBp 5.32 | -21.07% | GBp 6.30 | GBp 6.98 | GBp 5.12 | 576.87K |
| 2026-09-30 | GBp 6.74 | +4.82% | GBp 6.44 | GBp 6.98 | GBp 6.12 | 179.48K |
| 2026-09-29 | GBp 6.43 | +8.25% | GBp 6.98 | GBp 6.98 | GBp 5.92 | 2.98K |
| 2026-09-28 | GBp 5.94 | -4.50% | GBp 6.98 | GBp 6.98 | GBp 5.90 | 132.24K |
| 2026-09-25 | GBp 6.22 | +7.61% | GBp 5.92 | GBp 6.94 | GBp 5.86 | 143.95K |
| 2026-09-24 | GBp 5.78 | -5.56% | GBp 6.10 | GBp 6.98 | GBp 5.40 | 123.30K |
| 2026-09-23 | GBp 6.12 | -8.93% | GBp 6.42 | GBp 6.42 | GBp 5.40 | 381.90K |
| 2026-09-22 | GBp 6.72 | -3.72% | GBp 6.52 | GBp 7.18 | GBp 6.42 | 122.56K |
| 2026-09-21 | GBp 6.98 | +8.05% | GBp 6.42 | GBp 7.30 | GBp 6.42 | 15.47K |
| 2026-09-18 | GBp 6.46 | -7.71% | GBp 6.46 | GBp 7.30 | GBp 6.44 | 15.41K |
| 2026-09-17 | GBp 7.00 | +4.48% | GBp 6.42 | GBp 7.00 | GBp 6.42 | 10.88K |
| 2026-09-16 | GBp 6.70 | -4.29% | GBp 7.00 | GBp 7.30 | GBp 6.21 | 236.93K |
| 2026-09-15 | GBp 7.00 | +1.45% | GBp 7.00 | GBp 7.30 | GBp 7.00 | 381.69K |
| 2026-09-14 | GBp 6.90 | +2.99% | GBp 6.80 | GBp 7.20 | GBp 6.20 | 363.82K |
| 2026-09-11 | GBp 6.70 | -4.29% | GBp 6.18 | GBp 6.98 | GBp 6.18 | 89.43K |
| 2026-09-10 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.00 | GBp 6.18 | 161.24K |
| 2026-09-09 | GBp 7.00 | +8.02% | GBp 6.16 | GBp 7.00 | GBp 6.14 | 42.06K |
| 2026-09-08 | GBp 6.48 | -7.43% | GBp 6.02 | GBp 7.00 | GBp 6.00 | 98.34K |
| 2026-09-07 | GBp 7.00 | +2.04% | GBp 6.02 | GBp 7.00 | GBp 6.02 | 33.74K |
| 2026-09-04 | GBp 6.86 | +9.24% | GBp 6.36 | GBp 7.00 | GBp 6.00 | 1.51M |
| 2026-09-03 | GBp 6.28 | +7.35% | GBp 6.50 | GBp 6.50 | GBp 5.90 | 533.86K |
| 2026-09-02 | GBp 5.85 | +10.38% | GBp 5.30 | GBp 6.50 | GBp 5.10 | 169.49K |
| 2026-09-01 | GBp 5.30 | -14.52% | GBp 6.40 | GBp 6.40 | GBp 5.30 | 295.63K |
| 2026-08-28 | GBp 6.20 | +8.96% | GBp 5.98 | GBp 6.20 | GBp 5.30 | 60.51K |
| 2026-08-27 | GBp 5.69 | +3.45% | GBp 6.00 | GBp 6.00 | GBp 5.43 | 18.02K |
| 2026-08-26 | GBp 5.50 | -4.51% | GBp 5.50 | GBp 6.12 | GBp 5.30 | 255.51K |
| 2026-08-25 | GBp 5.76 | +1.95% | GBp 5.50 | GBp 6.40 | GBp 5.30 | 98.46K |
| 2026-08-24 | GBp 5.65 | -0.53% | GBp 5.98 | GBp 6.00 | GBp 5.30 | 1.48K |
| 2026-08-21 | GBp 5.68 | +3.27% | GBp 5.98 | GBp 5.98 | GBp 5.28 | 92.47K |
| 2026-08-20 | GBp 5.50 | -8.33% | GBp 6.00 | GBp 6.00 | GBp 5.00 | 321.02K |
| 2026-08-19 | GBp 6.00 | +1.18% | GBp 5.80 | GBp 6.20 | GBp 5.26 | 322.80K |
| 2026-08-18 | GBp 5.93 | +1.89% | GBp 5.80 | GBp 6.20 | GBp 5.80 | 190.74K |
| 2026-08-17 | GBp 5.82 | -2.18% | GBp 6.58 | GBp 6.58 | GBp 5.80 | 152.23K |
| 2026-08-14 | GBp 5.95 | -1.65% | GBp 6.02 | GBp 6.30 | GBp 5.80 | 253.99K |
| 2026-08-13 | GBp 6.05 | +0.83% | GBp 5.90 | GBp 6.53 | GBp 5.80 | 332.29K |
| 2026-08-12 | GBp 6.00 | +3.81% | GBp 5.76 | GBp 6.40 | GBp 5.76 | 694.31K |
| 2026-08-11 | GBp 5.78 | -10.39% | GBp 6.34 | GBp 6.98 | GBp 5.78 | 82.73K |
| 2026-08-10 | GBp 6.45 | -0.77% | GBp 7.00 | GBp 7.00 | GBp 6.00 | 83.00K |
| 2026-08-07 | GBp 6.50 | -0.76% | GBp 7.00 | GBp 7.00 | GBp 6.00 | 215.05K |
| 2026-08-06 | GBp 6.55 | +0.77% | GBp 6.00 | GBp 7.00 | GBp 6.00 | 193.77K |
| 2026-08-05 | GBp 6.50 | -2.40% | GBp 6.20 | GBp 6.50 | GBp 6.00 | 111.75K |
| 2026-08-04 | GBp 6.66 | +0.91% | GBp 7.00 | GBp 7.00 | GBp 6.20 | 38.67K |
| 2026-08-03 | GBp 6.60 | +7.49% | GBp 6.14 | GBp 7.00 | GBp 6.14 | 62.27K |
| 2026-07-31 | GBp 6.14 | -5.54% | GBp 6.32 | GBp 7.00 | GBp 6.14 | 155.61K |
| 2026-07-30 | GBp 6.50 | 0.00% | GBp 7.00 | GBp 7.00 | GBp 6.00 | 71.63K |
| 2026-07-29 | GBp 6.50 | 0.00% | GBp 6.00 | GBp 6.98 | GBp 5.76 | 213.23K |
| 2026-07-28 | GBp 6.50 | -1.52% | GBp 6.50 | GBp 6.98 | GBp 5.88 | 596.27K |
| 2026-07-27 | GBp 6.60 | -5.71% | GBp 7.00 | GBp 7.00 | GBp 6.60 | 192.17K |
| 2026-07-24 | GBp 7.00 | +2.49% | GBp 7.16 | GBp 7.16 | GBp 6.72 | 113.63K |
| 2026-07-23 | GBp 6.83 | +1.34% | GBp 6.50 | GBp 7.00 | GBp 6.50 | 372.30K |
| 2026-07-22 | GBp 6.74 | -1.61% | GBp 7.00 | GBp 7.00 | GBp 6.38 | 75.35K |
| 2026-07-21 | GBp 6.85 | -4.86% | GBp 7.20 | GBp 7.28 | GBp 6.40 | 54.67K |
| 2026-07-20 | GBp 7.20 | +5.26% | GBp 7.64 | GBp 7.64 | GBp 6.52 | 48.03K |
| 2026-07-17 | GBp 6.84 | -0.15% | GBp 6.70 | GBp 7.20 | GBp 6.50 | 173.63K |
| 2026-07-16 | GBp 6.85 | -4.60% | GBp 6.50 | GBp 7.20 | GBp 6.50 | 2.71K |
| 2026-07-15 | GBp 7.18 | +1.70% | GBp 6.64 | GBp 7.98 | GBp 6.50 | 37.81K |
| 2026-07-14 | GBp 7.06 | -3.81% | GBp 6.50 | GBp 7.50 | GBp 6.41 | 664.39K |
| 2026-07-13 | GBp 7.34 | -5.66% | GBp 7.00 | GBp 7.98 | GBp 7.00 | 44.45K |
| 2026-07-10 | GBp 7.78 | +11.14% | GBp 6.50 | GBp 7.80 | GBp 6.50 | 64.28K |
| 2026-07-09 | GBp 7.00 | +3.86% | GBp 6.60 | GBp 7.98 | GBp 6.50 | 40.99K |
| 2026-07-08 | GBp 6.74 | -3.71% | GBp 7.34 | GBp 7.98 | GBp 6.60 | 410.58K |
| 2026-07-07 | GBp 7.00 | +1.74% | GBp 6.70 | GBp 7.98 | GBp 6.70 | 60.59K |
| 2026-07-06 | GBp 6.88 | -5.75% | GBp 7.98 | GBp 7.98 | GBp 6.60 | 30.34K |
| 2026-07-03 | GBp 7.30 | 0.00% | GBp 6.90 | GBp 8.00 | GBp 6.80 | 83.22K |
| 2026-07-02 | GBp 7.30 | +8.63% | GBp 6.72 | GBp 7.98 | GBp 6.50 | 50.59K |
| 2026-07-01 | GBp 6.72 | -20.00% | GBp 7.60 | GBp 8.98 | GBp 6.50 | 138.31K |
| 2026-06-30 | GBp 8.40 | +16.67% | GBp 7.40 | GBp 8.40 | GBp 6.80 | 3.11K |
| 2026-06-29 | GBp 7.20 | -0.41% | GBp 7.48 | GBp 7.93 | GBp 6.80 | 82.73K |
| 2026-06-26 | GBp 7.23 | -12.79% | GBp 7.40 | GBp 8.16 | GBp 7.00 | 222.96K |
| 2026-06-25 | GBp 8.29 | +10.53% | GBp 7.40 | GBp 9.16 | GBp 7.40 | 40.62K |
| 2026-06-24 | GBp 7.50 | -2.60% | GBp 7.40 | GBp 8.98 | GBp 7.40 | 419.04K |
| 2026-06-23 | GBp 7.70 | -1.28% | GBp 7.70 | GBp 9.00 | GBp 7.70 | 615.37K |
| 2026-06-22 | GBp 7.80 | +20.00% | GBp 6.82 | GBp 8.41 | GBp 6.50 | 480.69K |
| 2026-06-19 | GBp 6.50 | 0.00% | GBp 6.82 | GBp 6.98 | GBp 6.50 | 188.76K |
| 2026-06-18 | GBp 6.50 | -4.41% | GBp 7.00 | GBp 7.10 | GBp 6.50 | 191.28K |
| 2026-06-17 | GBp 6.80 | 0.00% | GBp 6.88 | GBp 7.98 | GBp 6.59 | 603.84K |
| 2026-06-16 | GBp 6.80 | +6.42% | GBp 6.70 | GBp 7.98 | GBp 6.20 | 427.76K |
| 2026-06-15 | GBp 6.39 | -11.25% | GBp 7.56 | GBp 7.56 | GBp 6.20 | 343.26K |
| 2026-06-12 | GBp 7.20 | -7.93% | GBp 7.80 | GBp 8.33 | GBp 7.10 | 385.54K |
| 2026-06-11 | GBp 7.82 | -2.49% | GBp 7.80 | GBp 8.50 | GBp 7.50 | 895.51K |
| 2026-06-10 | GBp 8.02 | -10.89% | GBp 8.50 | GBp 9.98 | GBp 7.72 | 1.07M |
| 2026-06-09 | GBp 9.00 | +2.74% | GBp 10.60 | GBp 10.95 | GBp 8.50 | 32.90K |
| 2026-06-08 | GBp 8.76 | -0.45% | GBp 10.50 | GBp 10.95 | GBp 8.76 | 216.06K |
| 2026-06-05 | GBp 8.80 | -7.37% | GBp 9.90 | GBp 10.13 | GBp 8.80 | 929.30K |
| 2026-06-04 | GBp 9.50 | -0.63% | GBp 10.50 | GBp 10.50 | GBp 9.06 | 1.23M |
| 2026-06-03 | GBp 9.56 | -8.95% | GBp 10.40 | GBp 10.50 | GBp 9.20 | 85.01K |
| 2026-06-02 | GBp 10.50 | -1.87% | GBp 10.20 | GBp 10.70 | GBp 9.74 | 362.79K |
| 2026-06-01 | GBp 10.70 | 0.00% | GBp 11.00 | GBp 11.00 | GBp 9.24 | 622.00K |
| 2026-05-29 | GBp 10.70 | -18.94% | GBp 13.20 | GBp 15.25 | GBp 9.00 | 1.66M |