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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19	19	19	19	17.65	293,219
November 06, 2025	18.81	19.4	19.4	19.4	18	167,411
November 05, 2025	18.05	18.75	18.75	20.3	18.05	9,443
November 04, 2025	18.77	19.9	19.9	19.9	18.05	55,413
November 03, 2025	19.73	19	19	20.31	19	71,567
October 31, 2025	19.05	20.1	20.1	20.5	19.05	34,566
October 30, 2025	20.5	20	20	20.5	19.05	25,905
October 29, 2025	19	19.15	19.15	20.6	19	29,136
October 28, 2025	20.6	20	20	20.6	19.6	126,706
October 27, 2025	18.74	20.3	20.3	20.3	18.55	287,776
October 24, 2025	20.4	20	20	20.4	18.55	79,678
October 23, 2025	19.8	19.8	19.8	19.8	18.55	57,707
October 22, 2025	17.04	20.4	20.4	20.4	16.65	286,003
October 21, 2025	18	17.9	17.9	18	16.45	409,254
October 20, 2025	18	17.85	17.85	18	17.4	80,183
October 17, 2025	19.2	18.1	18.1	20.9	18	184,106
October 16, 2025	20.2	19.3	19.3	20.2	19.15	40,149
October 15, 2025	20.82	20.2	20.2	20.82	19.2	23,844
October 14, 2025	19.3	20.1	20.1	21	19.2	65,333
October 13, 2025	19.15	20	20	21	19.15	26,059
October 10, 2025	19.3	19.95	19.95	21	18.35	174,849
October 09, 2025	18.5	19.4	19.4	19.9	18.5	30,802
October 08, 2025	19.9	18.5	18.5	19.9	18.5	10,986
October 07, 2025	18.6	18.5	18.5	19.75	18.35	29,249
October 06, 2025	18.5	18.9	18.9	19.95	18.5	16,672
October 03, 2025	20	18.7	18.7	20	18.43	242,171
October 02, 2025	19.95	19	19	19.95	18.5	18,886
October 01, 2025	19.8	18.7	18.7	19.95	18.5	43,718
September 30, 2025	18.8	18.8	18.8	20	18.55	51,671
September 29, 2025	18.8	19.9	19.9	19.95	18.8	14,937
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

Petra Diamonds Limited (PDL.L) LSE