Peel Hunt Limited NPV (PEEL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Peel Hunt Limited NPV

Date Open High Low Close* Volume
24/12/2025 101.50p 103.00p 101.14p 102.50p 21503
23/12/2025 100.50p 102.00p 100.00p 101.50p 64370
22/12/2025 100.50p 101.35p 99.00p 100.50p 83358
19/12/2025 100.50p 100.50p 98.00p 99.50p 6633
17/12/2025 99.00p 100.00p 98.00p 99.00p 40936
16/12/2025 102.50p 102.50p 98.00p 99.00p 69555
15/12/2025 103.00p 104.00p 101.00p 102.00p 61260
12/12/2025 103.00p 103.00p 102.00p 103.00p 26080
11/12/2025 104.50p 104.50p 102.00p 103.00p 55074
10/12/2025 103.50p 106.00p 103.00p 104.00p 36664
09/12/2025 106.00p 106.00p 103.00p 103.50p 65025
08/12/2025 106.00p 107.00p 105.00p 106.00p 50860
05/12/2025 107.50p 110.00p 105.00p 106.00p 8830
04/12/2025 106.00p 107.00p 105.00p 106.00p 727
03/12/2025 106.00p 107.00p 105.10p 106.00p 47968
02/12/2025 106.00p 107.00p 105.00p 106.00p 79736
01/12/2025 107.50p 110.00p 105.00p 106.00p 292217
28/11/2025 105.00p 106.00p 104.00p 105.00p 41803
27/11/2025 105.00p 105.00p 104.00p 105.00p 8765
26/11/2025 105.00p 106.00p 104.00p 105.00p 6015
25/11/2025 105.00p 105.00p 104.00p 105.00p 9675
24/11/2025 105.00p 106.00p 104.00p 105.00p 54940
21/11/2025 105.00p 105.00p 104.00p 105.00p 4344
20/11/2025 105.00p 106.00p 104.00p 105.00p 12525
19/11/2025 105.00p 106.00p 100.00p 105.00p 21123
18/11/2025 107.00p 107.00p 104.00p 105.00p 63714
17/11/2025 107.00p 108.00p 105.00p 106.50p 9977
14/11/2025 108.00p 108.00p 106.20p 106.50p 10837
13/11/2025 109.50p 109.50p 107.00p 108.00p 64896
12/11/2025 108.50p 110.00p 107.00p 108.50p 37655
11/11/2025 108.50p 112.00p 107.00p 108.50p 19779
10/11/2025 108.50p 112.00p 105.00p 108.50p 85834
07/11/2025 109.00p 109.00p 105.00p 106.50p 38484
06/11/2025 109.00p 109.00p 107.00p 107.00p 38693
05/11/2025 108.50p 109.00p 105.00p 107.00p 41471
04/11/2025 109.50p 109.50p 106.03p 107.50p 87034
03/11/2025 109.50p 109.50p 107.00p 109.50p 76711
31/10/2025 110.50p 110.50p 107.00p 108.00p 844680
30/10/2025 109.50p 109.50p 107.00p 108.00p 234466
29/10/2025 106.00p 109.00p 104.00p 108.00p 458746
28/10/2025 106.00p 107.00p 104.00p 105.50p 12569
27/10/2025 106.00p 107.00p 104.00p 105.50p 335791
24/10/2025 105.50p 106.37p 104.50p 105.50p 45177
23/10/2025 103.00p 105.00p 103.00p 104.00p 10603
22/10/2025 103.00p 104.00p 102.00p 103.00p 532028
21/10/2025 103.00p 104.00p 100.00p 103.00p 85237
20/10/2025 105.50p 106.00p 101.00p 103.00p 22937
17/10/2025 105.50p 105.50p 102.00p 104.50p 265071
16/10/2025 106.50p 106.50p 104.00p 104.50p 81201
15/10/2025 106.50p 108.00p 105.00p 106.50p 10463
14/10/2025 109.50p 109.50p 105.00p 106.50p 78289
13/10/2025 109.50p 109.50p 106.75p 107.50p 27849
10/10/2025 109.50p 109.50p 106.00p 107.50p 17216
09/10/2025 109.50p 113.00p 106.58p 107.50p 18221
08/10/2025 109.50p 113.00p 106.50p 107.50p 360256
07/10/2025 107.50p 108.94p 106.50p 107.50p 335786
06/10/2025 107.50p 108.00p 106.50p 107.00p 737308
03/10/2025 107.00p 110.00p 105.00p 106.50p 36701
02/10/2025 106.50p 107.00p 106.20p 106.50p 96107
01/10/2025 109.50p 110.00p 105.00p 106.00p 377646
30/09/2025 107.50p 111.00p 106.25p 108.00p 90916
29/09/2025 105.00p 109.00p 104.00p 109.00p 307932
26/09/2025 105.00p 107.00p 104.00p 105.50p 33286
25/09/2025 105.50p 105.80p 104.00p 105.50p 950104
24/09/2025 105.50p 105.50p 104.16p 105.50p 14055
23/09/2025 105.50p 106.00p 104.00p 105.50p 395161
22/09/2025 105.00p 106.00p 104.00p 105.50p 521464
19/09/2025 105.00p 106.00p 104.00p 105.50p 38575
18/09/2025 105.00p 107.00p 104.00p 105.50p 33021
17/09/2025 106.50p 106.50p 104.00p 105.50p 140523
16/09/2025 102.50p 102.50p 102.50p 104.00p 134292
15/09/2025 102.50p 104.00p 101.00p 102.50p 46052
12/09/2025 103.50p 104.86p 103.00p 103.50p 96196
11/09/2025 104.50p 105.00p 104.50p 104.50p 29349
10/09/2025 104.50p 106.00p 104.00p 105.00p 43955
09/09/2025 107.50p 108.00p 103.00p 104.50p 98060
08/09/2025 108.50p 112.00p 108.00p 108.50p 56247
05/09/2025 110.00p 113.35p 108.00p 110.00p 386924
04/09/2025 101.00p 102.00p 100.00p 101.50p 102397
03/09/2025 99.50p 102.00p 99.00p 101.00p 260086
02/09/2025 93.00p 98.70p 92.75p 97.50p 203045
01/09/2025 93.00p 94.00p 92.00p 93.00p 77521
29/08/2025 93.50p 94.00p 92.53p 93.00p 8031
28/08/2025 95.50p 95.50p 93.00p 93.50p 549178
27/08/2025 94.50p 97.00p 93.00p 94.00p 429845
26/08/2025 94.50p 96.00p 93.00p 94.00p 36497
22/08/2025 94.50p 95.20p 93.00p 94.50p 15521
21/08/2025 95.50p 95.50p 93.50p 94.50p 51746
20/08/2025 96.00p 97.00p 95.00p 95.50p 8108
19/08/2025 96.00p 97.00p 95.00p 96.00p 12635
18/08/2025 96.00p 98.50p 95.00p 96.00p 57005
15/08/2025 96.50p 97.00p 95.00p 96.50p 22584
14/08/2025 96.50p 96.50p 96.00p 96.50p 17983
13/08/2025 96.50p 96.59p 96.00p 96.00p 38181
12/08/2025 96.50p 96.90p 96.00p 96.50p 45800
11/08/2025 97.00p 97.90p 96.00p 96.50p 31317
08/08/2025 97.50p 99.00p 94.00p 97.00p 6464
07/08/2025 99.00p 99.00p 96.00p 97.50p 22702
06/08/2025 99.00p 100.00p 97.00p 98.50p 25561
05/08/2025 99.00p 99.00p 97.50p 98.50p 2407
04/08/2025 99.00p 99.07p 97.00p 98.50p 20713
01/08/2025 98.50p 99.07p 97.35p 98.50p 30697
31/07/2025 96.00p 99.50p 96.00p 98.50p 236441
30/07/2025 95.00p 97.00p 94.65p 96.00p 223122
29/07/2025 94.50p 96.00p 94.00p 95.00p 49503
28/07/2025 94.00p 96.00p 93.93p 94.50p 10960
25/07/2025 92.00p 96.00p 92.00p 94.00p 29010
24/07/2025 92.00p 92.90p 90.00p 91.50p 29165
23/07/2025 92.00p 93.00p 90.60p 91.50p 24426
22/07/2025 92.00p 95.00p 90.65p 91.50p 66329
21/07/2025 92.00p 94.00p 90.38p 91.50p 53106
18/07/2025 92.00p 92.00p 90.15p 91.50p 72791
17/07/2025 92.00p 92.00p 90.00p 91.50p 140277
16/07/2025 92.00p 92.50p 90.00p 91.50p 50168
15/07/2025 92.50p 92.50p 90.00p 91.50p 19521
14/07/2025 92.50p 92.50p 91.00p 92.50p 9905
11/07/2025 92.50p 94.00p 89.00p 92.50p 24578
10/07/2025 92.50p 92.50p 91.00p 92.50p 6566
09/07/2025 94.50p 96.00p 91.13p 92.50p 654779
08/07/2025 96.50p 97.00p 94.00p 94.50p 102660
07/07/2025 96.50p 97.00p 96.00p 96.50p 28268
04/07/2025 97.50p 99.00p 97.00p 98.00p 41926
03/07/2025 93.00p 99.00p 93.00p 98.00p 372575
02/07/2025 93.50p 93.80p 92.00p 93.00p 43049
01/07/2025 93.50p 94.20p 92.25p 93.50p 5575
30/06/2025 92.50p 95.00p 92.20p 93.50p 40641
27/06/2025 90.00p 93.00p 90.00p 93.00p 142856
26/06/2025 89.00p 90.00p 87.00p 89.50p 367226
25/06/2025 89.50p 89.64p 87.00p 88.50p 10416
24/06/2025 89.00p 89.25p 87.00p 88.50p 1480296
23/06/2025 89.00p 90.00p 87.00p 88.50p 53443
20/06/2025 89.00p 90.00p 89.00p 89.50p 93352
19/06/2025 89.50p 92.00p 88.00p 89.50p 1051227
18/06/2025 89.00p 92.00p 88.00p 89.50p 32197
17/06/2025 87.50p 91.00p 87.00p 89.50p 113363
16/06/2025 87.00p 89.00p 86.36p 88.00p 113697
13/06/2025 87.00p 89.40p 87.00p 87.50p 72415
12/06/2025 87.00p 88.00p 85.00p 86.50p 62241
11/06/2025 85.00p 88.00p 85.00p 86.50p 20652
10/06/2025 85.00p 86.00p 85.00p 86.00p 29143
09/06/2025 84.50p 87.00p 82.50p 86.00p 96015
06/06/2025 83.50p 85.00p 80.50p 84.00p 45005
05/06/2025 82.00p 87.00p 82.00p 87.00p 100434
04/06/2025 81.00p 83.80p 80.00p 82.00p 396305
03/06/2025 81.00p 83.00p 80.00p 82.00p 1398616
02/06/2025 81.00p 81.00p 79.00p 80.50p 6205
30/05/2025 81.00p 82.00p 79.00p 80.50p 1691
29/05/2025 81.00p 81.00p 79.00p 80.50p 32976
28/05/2025 81.00p 83.00p 79.00p 81.50p 46474
27/05/2025 81.00p 84.50p 80.00p 81.50p 6459
23/05/2025 79.50p 84.75p 78.55p 81.50p 240180
22/05/2025 79.50p 81.00p 78.00p 79.50p 10681
21/05/2025 78.00p 81.00p 77.00p 81.00p 92238
20/05/2025 73.50p 78.00p 73.50p 78.00p 190108
19/05/2025 73.50p 74.00p 73.00p 73.50p 106729
16/05/2025 73.50p 74.00p 73.00p 73.50p 131201
15/05/2025 74.25p 75.00p 73.18p 73.50p 79592
14/05/2025 76.00p 76.83p 74.00p 74.50p 332739
13/05/2025 76.00p 78.00p 76.00p 76.50p 198299
12/05/2025 74.50p 77.00p 74.00p 75.50p 103154
09/05/2025 73.50p 75.00p 72.00p 73.50p 20000
08/05/2025 73.00p 75.00p 72.00p 75.00p 37262
07/05/2025 74.50p 74.50p 72.00p 73.00p 9404
06/05/2025 74.50p 74.50p 72.00p 73.50p 8619
02/05/2025 71.50p 74.50p 71.50p 73.50p 32213
01/05/2025 71.50p 72.50p 70.32p 72.50p 63443
30/04/2025 71.50p 73.00p 70.00p 71.50p 20422
29/04/2025 71.50p 73.00p 70.00p 73.00p 288922
28/04/2025 71.50p 71.50p 71.00p 71.50p 8000
25/04/2025 74.50p 74.50p 72.00p 72.00p 9506
24/04/2025 74.50p 75.00p 72.00p 73.00p 20400
23/04/2025 74.50p 74.50p 72.00p 73.50p 349
22/04/2025 74.50p 74.50p 72.00p 73.50p 45800
17/04/2025 74.50p 75.00p 72.00p 73.50p 1713
16/04/2025 75.50p 75.50p 73.00p 73.50p 9094
15/04/2025 75.50p 75.50p 73.00p 74.00p 25852
14/04/2025 76.00p 76.00p 73.00p 74.50p 11201
11/04/2025 76.00p 76.00p 74.00p 75.00p 28680
10/04/2025 75.50p 75.50p 74.00p 75.50p 19000
09/04/2025 74.50p 75.50p 74.00p 75.50p 54013
08/04/2025 75.50p 75.50p 72.50p 75.50p 826
07/04/2025 76.50p 76.50p 74.30p 75.00p 32236
04/04/2025 78.00p 78.00p 76.25p 77.00p 5390
03/04/2025 78.00p 79.00p 77.00p 78.00p 7940
02/04/2025 79.50p 80.00p 75.00p 78.00p 145956
01/04/2025 79.00p 79.00p 77.44p 78.50p 22000
31/03/2025 78.50p 79.00p 78.16p 78.50p 2244
28/03/2025 78.50p 79.00p 78.00p 78.50p 5028
27/03/2025 78.50p 79.00p 78.50p 78.50p 2583
26/03/2025 78.50p 78.78p 78.50p 78.50p 0
25/03/2025 78.50p 79.00p 78.00p 78.50p 38900
24/03/2025 80.50p 81.00p 79.00p 79.00p 55504
21/03/2025 80.50p 81.90p 78.00p 80.50p 6336
20/03/2025 78.50p 81.00p 78.50p 79.50p 55786
19/03/2025 76.00p 79.90p 76.00p 79.00p 103863
18/03/2025 77.00p 77.00p 75.00p 76.00p 52482
17/03/2025 76.50p 78.00p 75.00p 76.50p 8669
14/03/2025 76.00p 77.00p 74.45p 76.00p 133464
13/03/2025 76.50p 78.00p 75.00p 75.50p 237542
12/03/2025 79.50p 80.00p 74.30p 76.50p 866504

*Close Price adjusted for both dividends and splits