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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.5	18	18	18.5	16.8	170,868
February 19, 2026	18.5	17.9	17.9	18.5	16.6	35,287
February 18, 2026	18.5	18.5	18.5	18.5	17.3	36,328
February 17, 2026	18.5	18.5	18.5	18.5	16.85	1.68M
February 16, 2026	18.5	18	18	18.5	16.85	170,137
February 13, 2026	17.5	18.5	18.5	18.5	16.5	72,701
February 12, 2026	17	16.9	16.9	18	16.7	173,272
February 11, 2026	18	18	18	18.5	16.8	57,992
February 10, 2026	16.83	18	18	18	16.35	243,742
February 09, 2026	16.85	17.5	17.5	17.5	15.45	358,642
February 06, 2026	16.6	15.55	15.55	16.85	15	13,206
February 05, 2026	15	15.85	15.85	16.85	15	227,181
February 04, 2026	14.5	14.95	14.95	16.2	14.2	766,798
February 03, 2026	15.28	14.5	14.5	16.29	14.5	279,154
February 02, 2026	17	15.5	15.5	17	15.06	338,637
January 30, 2026	15.5	15	15	16.6	15	17,758
January 29, 2026	17	15.65	15.65	17	15.65	196,690
January 28, 2026	17	15.88	15.88	17	15.75	191,583
January 27, 2026	15.75	16	16	16.95	15.75	12,660
January 26, 2026	17	15.75	15.75	17	15.75	177,373
January 23, 2026	16.2	16	16	16.95	16	311,976
January 22, 2026	17	16	16	17	15.89	529,254
January 21, 2026	17	16.52	16.52	17	16	277,180
January 20, 2026	18.35	16	16	18.35	16	315,943
January 19, 2026	17	16.75	16.75	18	16.75	265,064
January 16, 2026	19.7	17.5	17.5	19.7	17.33	58,954
January 15, 2026	18.5	18	18	19.45	18	74,434
January 14, 2026	19.7	18.6	18.6	19.7	18.56	106,708
January 13, 2026	18.5	18.9	18.9	21.9	18	1.13M
January 12, 2026	19	17	17	19	17	21,206
January 09, 2026	18.5	17.25	17.25	19	16.55	147,265
January 08, 2026	16.55	17.65	17.65	17.8	16.5	64,273
January 07, 2026	17	16.9	16.9	18	16.5	75,532
January 06, 2026	18.24	17	17	18.45	17	7,550
January 05, 2026	17.77	17.35	17.35	18.45	17.05	46,589
January 02, 2026	17	17.9	17.9	18.45	17	15,063
December 31, 2025	18.23	17	17	18.23	17	2,593
December 30, 2025	17.5	17.15	17.15	18.45	17	51,922
December 29, 2025	18.5	17.75	17.75	18.5	17.05	26,975
December 24, 2025	18.28	17.83	17.83	18.45	17.83	10,969
December 23, 2025	20	17.7	17.7	20	16.55	516,040
December 22, 2025	20	20	20	20	18.05	62,013
December 19, 2025	17	18	18	19	17	1.02M
December 18, 2025	16.65	17	17	18	16.65	42,158
December 17, 2025	17.5	17.35	17.35	17.61	16.5	177,802
December 16, 2025	17.45	16.5	16.5	17.45	16.5	4,980
December 15, 2025	17.5	16.5	16.5	17.5	15.55	20,401
December 12, 2025	17	17	17	17	15.38	22,416
December 11, 2025	16	17	17	17	15.05	291,970
December 10, 2025	14	15.75	15.75	16.1	14	73,888
December 09, 2025	14.5	15	15	16	14	2.15M
December 08, 2025	16.5	15	15	17.95	14.55	399,401
December 05, 2025	17.27	16.4	16.4	19.45	16.4	98,693
December 04, 2025	17.5	17.45	17.45	19.45	17.45	53,544
December 03, 2025	18.2	17.9	17.9	19	17.65	172,801
December 02, 2025	19.5	19.5	19.5	19.5	18.05	183,507
December 01, 2025	19	19	19	19.45	17.05	192,028
November 28, 2025	18.05	17.85	17.85	18.95	17.05	45,300
November 27, 2025	17.25	18	18	18	17	698,339
November 26, 2025	17.2	16.9	16.9	17.2	16.35	267,664

Petra Diamonds Limited (PDL.L) LSE