Petards Group plc PEG
LSE · United Kingdom · Electronic Technology
GBp 8.500.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.72 | GBp 8.15 | 11.19K |
| 2026-09-30 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.66 | GBp 8.00 | 12.50K |
| 2026-09-29 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 9.00 | 11 |
| 2026-09-28 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.10 | 135.39K |
| 2026-09-25 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 13.28K |
| 2026-09-24 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.15 | 14.31K |
| 2026-09-23 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.72 | GBp 8.72 | 16.25K |
| 2026-09-22 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.75 | GBp 8.13 | 116.02K |
| 2026-09-21 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.88 | 50.01K |
| 2026-09-18 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.10 | 247.52K |
| 2026-09-17 | GBp 8.50 | -2.86% | GBp 8.75 | GBp 9.00 | GBp 8.56 | 46.31K |
| 2026-09-16 | GBp 8.75 | +2.94% | GBp 8.50 | GBp 9.00 | GBp 8.10 | 86.44K |
| 2026-09-15 | GBp 8.50 | -8.11% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 25.61K |
| 2026-09-14 | GBp 9.25 | -2.63% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 150.92K |
| 2026-09-11 | GBp 9.50 | -2.56% | GBp 9.75 | GBp 9.89 | GBp 9.56 | 54.80K |
| 2026-09-10 | GBp 9.75 | -2.50% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 24.29K |
| 2026-09-09 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 9.99 | GBp 9.50 | 16.09K |
| 2026-09-08 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 62.81K |
| 2026-09-07 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 53.53K |
| 2026-09-04 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.17 | GBp 9.61 | 54.84K |
| 2026-09-03 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.00 | GBp 10.00 | 0 |
| 2026-09-02 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.19 | GBp 9.50 | 12.02K |
| 2026-09-01 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.61 | 4.16K |
| 2026-08-28 | GBp 10.00 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.50 | 350 |
| 2026-08-27 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.20 | GBp 10.20 | 9.80K |
| 2026-08-26 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 11.82K |
| 2026-08-25 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 10.50 | 810 |
| 2026-08-24 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 9.54K |
| 2026-08-21 | GBp 10.00 | -2.44% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 31.21K |
| 2026-08-20 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 6.52K |
| 2026-08-19 | GBp 10.25 | -2.38% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 59.11K |
| 2026-08-18 | GBp 10.50 | +2.44% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 568.02K |
| 2026-08-17 | GBp 10.25 | +5.13% | GBp 9.75 | GBp 11.00 | GBp 9.50 | 1.01M |
| 2026-08-14 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.75 | GBp 9.75 | 0 |
| 2026-08-13 | GBp 9.75 | -2.50% | GBp 10.00 | GBp 9.90 | GBp 9.25 | 219.88K |
| 2026-08-12 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 9.60 | GBp 9.60 | 4.00K |
| 2026-08-11 | GBp 10.00 | -2.44% | GBp 10.50 | GBp 10.00 | GBp 10.00 | 10.00K |
| 2026-08-10 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.16 | GBp 10.16 | 28.00K |
| 2026-08-07 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.00 | GBp 10.00 | 10.00K |
| 2026-08-06 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.19 | GBp 10.01 | 28.25K |
| 2026-08-05 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.19 | GBp 10.00 | 49.10K |
| 2026-08-04 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.00 | GBp 10.00 | 26 |
| 2026-08-03 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.20 | GBp 10.00 | 148.90K |
| 2026-07-31 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.20 | GBp 10.20 | 15.69K |
| 2026-07-30 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.25 | GBp 10.25 | 0 |
| 2026-07-29 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.25 | GBp 10.25 | 0 |
| 2026-07-28 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.22 | GBp 10.00 | 58.99K |
| 2026-07-27 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.25 | GBp 10.25 | 0 |
| 2026-07-24 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.00 | GBp 10.00 | 2 |
| 2026-07-23 | GBp 10.25 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.50 | 2.56K |
| 2026-07-22 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.50 | 1 |
| 2026-07-21 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.25 | GBp 10.25 | 487 |
| 2026-07-20 | GBp 10.25 | 0.00% | GBp 10.50 | GBp 10.50 | GBp 10.00 | 30.36K |
| 2026-07-17 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.50 | 94 |
| 2026-07-16 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.10 | GBp 10.10 | 53.36K |
| 2026-07-15 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.00 | GBp 10.00 | 25 |
| 2026-07-14 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 2.43K |
| 2026-07-13 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.01 | 5.52K |
| 2026-07-10 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.25 | GBp 10.25 | 0 |
| 2026-07-09 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.25 | GBp 10.25 | 0 |
| 2026-07-08 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 2.70K |
| 2026-07-07 | GBp 10.25 | +10.81% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 78.52K |
| 2026-07-06 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.00 | GBp 9.00 | 11.13K |
| 2026-07-03 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.00 | GBp 9.00 | 675 |
| 2026-07-02 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.50 | 12 |
| 2026-07-01 | GBp 9.25 | -2.63% | GBp 9.50 | GBp 9.50 | GBp 9.30 | 66.97K |
| 2026-06-30 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.50 | GBp 9.50 | 0 |
| 2026-06-29 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.04 | 50.00K |
| 2026-06-26 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.45 | 53.04K |
| 2026-06-25 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.78 | 21 |
| 2026-06-24 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 10.00 | 58 |
| 2026-06-23 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.50 | GBp 9.50 | 0 |
| 2026-06-22 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.43 | 20.02K |
| 2026-06-19 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 86.05K |
| 2026-06-18 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.45 | 457 |
| 2026-06-17 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.50 | GBp 9.50 | 105.22K |
| 2026-06-16 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 53.27K |
| 2026-06-15 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.50 | GBp 9.50 | 12.00K |
| 2026-06-12 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.01 | GBp 9.00 | 215 |
| 2026-06-11 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.70 | GBp 9.00 | 10.29K |
| 2026-06-10 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.01 | GBp 9.01 | 14.29K |
| 2026-06-09 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.70 | GBp 9.01 | 28.32K |
| 2026-06-08 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.00 | GBp 9.00 | 143 |
| 2026-06-05 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.01 | 2.10K |
| 2026-06-04 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.75 | GBp 9.15 | 150.95K |
| 2026-06-03 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.80 | GBp 9.00 | 110.00K |
| 2026-06-02 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.80 | GBp 9.40 | 68.51K |
| 2026-06-01 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.80 | 218 |
| 2026-05-29 | GBp 9.50 | +2.70% | GBp 9.25 | GBp 10.00 | GBp 9.00 | 513 |
| 2026-05-28 | GBp 9.25 | -5.13% | GBp 9.75 | GBp 10.00 | GBp 9.00 | 154.31K |