Petra Diamonds Limited - PDL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.96	19.38	19.38	19.95	18.75	49,488
September 25, 2025	18.75	19.2	19.2	19.95	18.75	22,802
September 24, 2025	18.8	19	19	19.05	18.75	10,438
September 23, 2025	20	19	19	20	18.55	84,370
September 22, 2025	19.9	20	20	20	18.35	47,488
September 19, 2025	18.45	19	19	19.2	18.3	42,578
September 18, 2025	19.2	19	19	19.2	18.35	28,389
September 17, 2025	19.9	19.2	19.2	19.9	18.3	79,813
September 16, 2025	18.3	19.35	19.35	19.85	18.3	439,074
September 15, 2025	18.3	19.9	19.9	19.9	18.3	44,260
September 12, 2025	18.3	19.9	19.9	19.9	18.3	16,780
September 11, 2025	18.73	20	20	20	17.7	33,088
September 10, 2025	18.7	19.9	19.9	19.9	18.6	21,018
September 09, 2025	18.6	18.8	18.8	19.25	18.6	17,703
September 08, 2025	18.6	19.25	19.25	19.85	18.6	20,310
September 05, 2025	18.25	18.6	18.6	19.5	18.25	54,310
September 04, 2025	17.1	19.02	19.02	19.5	17.1	79,849
September 03, 2025	17.1	17.6	17.6	17.6	17.1	23,955
September 02, 2025	17.66	17.5	17.5	17.66	17.45	33,498
September 01, 2025	17	18.23	18.23	18.95	17	48,311
August 29, 2025	19	18.1	18.1	20.9	16.38	181,213
August 28, 2025	19.65	19.75	19.75	21	19.44	80,248
August 27, 2025	19	21	21	21	19	32,147
August 26, 2025	22	20.45	20.45	22	18.7	199,101
August 22, 2025	22	22	22	22	20.5	30,955
August 21, 2025	20.81	21	21	22.5	20.5	70,864
August 20, 2025	22.3	20.5	20.5	22.3	20.5	130,240
August 19, 2025	22	20.5	20.5	22.9	20.5	522,574
August 18, 2025	20.7	20.5	20.5	24	19.2	552,865
August 15, 2025	19	19	19	21	19	59,455
August 14, 2025	20	19.5	19.5	20.9	19.05	73,869
August 13, 2025	19.55	19.4	19.4	21	18.55	844,878
August 12, 2025	17.15	19.25	19.25	20	17.05	1.22M
August 11, 2025	16.5	18	18	18.5	16.05	573,845
August 08, 2025	13.75	17.5	17.5	19	13.75	2.67M
August 07, 2025	12.2	12.25	12.25	12.95	11.85	129,442
August 06, 2025	11.6	12.25	12.25	12.95	11.5	42,548
August 05, 2025	11.6	12.2	12.2	12.95	11.6	272,482
August 04, 2025	12.21	12.2	12.2	12.5	11.6	546,514
August 01, 2025	12.05	12	12	12.95	12	191,119
July 31, 2025	11.9	12.35	12.35	12.35	11.9	357,509
July 30, 2025	13	12.95	12.95	13	11.6	37,992
July 29, 2025	11.9	12.45	12.45	12.95	11.9	371,488
July 28, 2025	13	12.6	12.6	13	11.85	540,615
July 25, 2025	13	11	11	13	11	234,046
July 24, 2025	12.95	11.95	11.95	12.95	11.56	257,319
July 23, 2025	12.95	12.3	12.3	13	11.25	134,739
July 22, 2025	13	11.9	11.9	13	11	667,766
July 21, 2025	12.5	12.6	12.6	13	12.28	164,066
July 18, 2025	11	12.25	12.25	12.25	11	296,576
July 17, 2025	11	11.9	11.9	12.1	11	965,992
July 16, 2025	12.22	11.75	11.75	12.25	11.05	276,462
July 15, 2025	11.81	12.04	12.04	12.95	11.05	450,644
July 14, 2025	12.35	12.5	12.5	13.35	12	195,400
July 11, 2025	13.16	12	12	13.3	12	58,602
July 10, 2025	13.2	13	13	13.25	12.85	185,226
July 09, 2025	13.53	12.8	12.8	13.53	12.5	159,907
July 08, 2025	12.5	13.1	13.1	13.1	12.38	235,811
July 07, 2025	13.85	12.5	12.5	13.85	12.5	428,783
July 04, 2025	13.48	13.35	13.35	14	13.3	134,826

Petra Diamonds Limited (PDL.L) LSE