UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.86 +0.84 (+1.08%) GOLD FUTURES
2,393.20 +33.30 (+1.41%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,017.61 +3,473.17 (+7.15%)
Peel Hunt Limited (PEEL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:08PM BST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 130.00 | 135.00 | 130.00 | 134.00 | 134.00 | 40,643 |
| 14 May 2024 | 128.50 | 130.00 | 127.25 | 129.50 | 129.50 | 95,994 |
| 13 May 2024 | 125.50 | 130.00 | 126.00 | 130.00 | 130.00 | 87,298 |
| 10 May 2024 | 125.50 | 127.00 | 125.50 | 126.50 | 126.50 | 43,068 |
| 09 May 2024 | 124.00 | 126.00 | 121.00 | 125.00 | 125.00 | 103,500 |
| 08 May 2024 | 124.00 | 124.00 | 123.13 | 123.50 | 123.50 | 99,886 |
| 07 May 2024 | 123.00 | 126.00 | 122.00 | 123.50 | 123.50 | 64,460 |
| 03 May 2024 | 122.50 | 125.00 | 121.50 | 123.00 | 123.00 | 67,065 |
| 02 May 2024 | 115.50 | 123.00 | 118.00 | 122.50 | 122.50 | 63,064 |
| 01 May 2024 | 112.50 | 117.00 | 112.00 | 115.50 | 115.50 | 107,136 |
| 30 Apr 2024 | 112.50 | 115.00 | 112.50 | 113.50 | 113.50 | 994 |
| 29 Apr 2024 | 112.50 | 113.00 | 110.00 | 113.50 | 113.50 | 402,227 |
| 26 Apr 2024 | 110.00 | 113.00 | 108.00 | 111.50 | 111.50 | 137,721 |
| 25 Apr 2024 | 110.00 | 112.50 | 108.00 | 110.50 | 110.50 | 49,819 |
| 24 Apr 2024 | 110.00 | 111.40 | 108.00 | 110.50 | 110.50 | 14,000 |
| 23 Apr 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 22 Apr 2024 | 112.50 | 113.00 | 108.80 | 110.50 | 110.50 | 46,480 |
| 19 Apr 2024 | 112.50 | 112.90 | 110.00 | 112.50 | 112.50 | 8,000 |
| 18 Apr 2024 | 114.00 | 113.00 | 110.00 | 112.50 | 112.50 | 38,145 |
| 17 Apr 2024 | 114.00 | 113.32 | 113.00 | 114.00 | 114.00 | 3,693 |
| 16 Apr 2024 | 114.00 | 114.70 | 113.50 | 114.00 | 114.00 | 13,964 |
| 15 Apr 2024 | 117.00 | 118.00 | 114.00 | 114.50 | 114.50 | 24,881 |
| 12 Apr 2024 | 123.00 | 122.00 | 115.00 | 118.00 | 118.00 | 319,036 |
| 11 Apr 2024 | 123.00 | 122.00 | 121.00 | 122.00 | 122.00 | 64,489 |
| 10 Apr 2024 | 123.00 | 122.00 | 121.99 | 122.00 | 122.00 | 32,265 |
| 09 Apr 2024 | 123.00 | 123.00 | 122.90 | 123.00 | 123.00 | 13,852 |
| 08 Apr 2024 | 123.00 | 123.92 | 120.00 | 122.00 | 122.00 | 72,115 |
| 05 Apr 2024 | 124.50 | 124.00 | 122.60 | 124.00 | 124.00 | 36,236 |
| 04 Apr 2024 | 122.00 | 125.00 | 124.00 | 124.00 | 124.00 | 37,621 |
| 03 Apr 2024 | 122.00 | 124.00 | 118.00 | 118.00 | 118.00 | 81,077 |
| 02 Apr 2024 | 126.50 | 127.55 | 127.55 | 126.50 | 126.50 | 2,342 |
| 28 Mar 2024 | 126.50 | 127.55 | 125.00 | 126.50 | 126.50 | 34,414 |
| 27 Mar 2024 | 128.00 | 135.00 | 126.00 | 135.00 | 135.00 | 4,008 |
| 26 Mar 2024 | 128.00 | 132.00 | 128.00 | 129.00 | 129.00 | 169,148 |
| 25 Mar 2024 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 30,002 |
| 22 Mar 2024 | 133.50 | 132.00 | 128.00 | 130.00 | 130.00 | 150,587 |
| 21 Mar 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 20 Mar 2024 | 136.50 | 136.00 | 132.00 | 134.00 | 134.00 | 62,153 |
| 19 Mar 2024 | 139.50 | 142.00 | 136.17 | 137.00 | 137.00 | 194,883 |
| 18 Mar 2024 | 140.00 | 138.80 | 138.80 | 138.50 | 138.50 | 59,186 |
| 15 Mar 2024 | 140.00 | 139.00 | 138.80 | 139.00 | 139.00 | 187,299 |
| 14 Mar 2024 | 140.00 | 140.00 | 138.50 | 139.00 | 139.00 | 161,125 |
| 13 Mar 2024 | 140.00 | 142.00 | 138.50 | 140.00 | 140.00 | 42,536 |
| 12 Mar 2024 | 138.50 | 140.00 | 137.00 | 140.00 | 140.00 | 40,128 |
| 11 Mar 2024 | 138.00 | 139.00 | 138.00 | 138.50 | 138.50 | 48,422 |
| 08 Mar 2024 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 90,998 |
| 07 Mar 2024 | 135.00 | 135.00 | 133.40 | 134.00 | 134.00 | 45,747 |
| 06 Mar 2024 | 135.00 | 135.00 | 133.40 | 134.00 | 134.00 | 11,127 |
| 05 Mar 2024 | 134.50 | 135.00 | 133.32 | 134.00 | 134.00 | 8,284 |
| 04 Mar 2024 | 133.00 | 135.00 | 133.00 | 133.50 | 133.50 | 268,179 |
| 01 Mar 2024 | 133.00 | 133.05 | 131.00 | 133.00 | 133.00 | 36,121 |
| 29 Feb 2024 | 133.00 | 133.05 | 131.00 | 133.00 | 133.00 | 40,259 |
| 28 Feb 2024 | 136.50 | 136.50 | 131.00 | 132.00 | 132.00 | 108,560 |
| 27 Feb 2024 | 129.50 | 138.00 | 131.60 | 138.00 | 138.00 | 131,673 |
| 26 Feb 2024 | 129.50 | 132.00 | 130.00 | 130.00 | 130.00 | 497,573 |
| 23 Feb 2024 | 128.50 | 132.00 | 128.50 | 128.50 | 128.50 | 208,649 |
| 22 Feb 2024 | 128.00 | 130.00 | 128.50 | 128.50 | 128.50 | 118,907 |
| 21 Feb 2024 | 125.00 | 128.00 | 125.50 | 126.50 | 126.50 | 40,844 |
| 20 Feb 2024 | 123.50 | 125.00 | 124.00 | 124.50 | 124.50 | 14,378 |
| 19 Feb 2024 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 52,000 |
| 16 Feb 2024 | 120.50 | 123.00 | 119.00 | 122.50 | 122.50 | 171,895 |
| 15 Feb 2024 | 120.50 | 122.00 | 118.00 | 120.00 | 120.00 | 21,550 |
| 14 Feb 2024 | 114.50 | 120.00 | 115.70 | 120.00 | 120.00 | 525,605 |
| 13 Feb 2024 | 114.50 | 115.00 | 115.00 | 114.50 | 114.50 | 34,425 |
| 12 Feb 2024 | 114.50 | 116.00 | 115.00 | 114.50 | 114.50 | 40,020 |
| 09 Feb 2024 | 112.50 | 116.00 | 113.00 | 114.50 | 114.50 | 43,827 |
| 08 Feb 2024 | 110.00 | 113.75 | 110.00 | 112.50 | 112.50 | 194,029 |
| 07 Feb 2024 | 110.00 | 108.00 | 108.00 | 110.00 | 110.00 | 3 |
| 06 Feb 2024 | 111.00 | 109.00 | 109.00 | 110.00 | 110.00 | 5,270 |
| 05 Feb 2024 | 112.50 | 115.00 | 110.00 | 112.00 | 112.00 | 33,620 |
| 02 Feb 2024 | 112.50 | 110.00 | 110.00 | 112.50 | 112.50 | 5,964 |
| 01 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 31 Jan 2024 | 115.00 | 115.00 | 110.00 | 112.50 | 112.50 | 36,013 |
| 30 Jan 2024 | 117.00 | 116.90 | 114.00 | 115.00 | 115.00 | 25,002 |
| 29 Jan 2024 | 119.50 | 120.90 | 115.00 | 117.00 | 117.00 | 47,453 |
| 26 Jan 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 25 Jan 2024 | 120.50 | 120.00 | 120.00 | 119.50 | 119.50 | 98,835 |
| 24 Jan 2024 | 120.50 | 121.25 | 119.00 | 120.50 | 120.50 | 16,644 |
| 23 Jan 2024 | 118.00 | 121.50 | 117.25 | 120.50 | 120.50 | 51,706 |
| 22 Jan 2024 | 116.50 | 118.00 | 116.90 | 118.00 | 118.00 | 30,855 |
| 19 Jan 2024 | 116.50 | 118.00 | 115.40 | 116.50 | 116.50 | 35,001 |
| 18 Jan 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| 17 Jan 2024 | 120.00 | 122.00 | 115.30 | 116.50 | 116.50 | 95,135 |
| 16 Jan 2024 | 116.00 | 122.00 | 115.00 | 115.00 | 115.00 | 56,780 |
| 15 Jan 2024 | 115.50 | 116.50 | 115.50 | 115.50 | 115.50 | 835 |
| 12 Jan 2024 | 114.50 | 115.50 | 115.48 | 115.50 | 115.50 | 21,675 |
| 11 Jan 2024 | 114.50 | 116.00 | 115.50 | 115.50 | 115.50 | 65 |
| 10 Jan 2024 | 114.50 | 115.48 | 114.50 | 115.50 | 115.50 | 3,978 |
| 09 Jan 2024 | 114.50 | 117.00 | 115.50 | 115.50 | 115.50 | 25,216 |
| 08 Jan 2024 | 114.50 | 120.00 | 114.50 | 115.50 | 115.50 | 19,952 |
| 05 Jan 2024 | 114.50 | 115.90 | 114.00 | 115.50 | 115.50 | 57,659 |
| 04 Jan 2024 | 117.00 | 120.00 | 114.00 | 115.50 | 115.50 | 153,880 |
| 03 Jan 2024 | 115.00 | 117.90 | 114.50 | 116.50 | 116.50 | 72,652 |
| 02 Jan 2024 | 113.50 | 115.25 | 114.00 | 114.50 | 114.50 | 112,223 |
| 29 Dec 2023 | 108.50 | 114.50 | 109.89 | 114.00 | 114.00 | 55,536 |
| 28 Dec 2023 | 103.00 | 110.00 | 102.00 | 108.50 | 108.50 | 67,899 |
| 27 Dec 2023 | 103.00 | 105.00 | 102.00 | 103.50 | 103.50 | 8,826 |
| 22 Dec 2023 | 103.00 | 105.00 | 102.00 | 103.50 | 103.50 | 5,001 |
| 21 Dec 2023 | 107.00 | 116.00 | 103.00 | 103.50 | 103.50 | 41,224 |
| 20 Dec 2023 | 102.00 | 107.90 | 101.80 | 106.50 | 106.50 | 97,726 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.