Petrel Resources Plc - PET.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.8	0.7	0.7	0.9	0.7	116,989
February 19, 2026	0.8	0.8	0.8	0.9	0.7	813
February 18, 2026	0.8	0.8	0.8	0.9	0.7	246,077
February 17, 2026	0.8	0.8	0.8	0.9	0.7	228,161
February 16, 2026	0.8	0.8	0.8	0.9	0.7	133,698
February 13, 2026	0.8	0.8	0.8	0.9	0.7	574,794
February 12, 2026	0.8	0.8	0.8	0.8	0.75	2,818
February 11, 2026	0.9	0.8	0.75	0.9	0.7	307,555
February 10, 2026	0.8	0.8	0.8	0.9	0.7	30,772
February 09, 2026	0.8	0.8	0.8	0.9	0.7	116,530
February 06, 2026	0.8	0.8	0.9	0.88	0.7	640,017
February 05, 2026	0.75	0.75	0.75	0.8	0.7	143,519
February 04, 2026	0.8	0.75	0.75	0.9	0.71	315,426
February 03, 2026	0.8	0.8	0.8	0.9	0.7	12,947
February 02, 2026	0.8	0.8	0.8	0.9	0.7	290,307
January 30, 2026	0.8	0.8	0.8	0.8	0.8	266,500
January 29, 2026	0.8	0.8	0.8	0.9	0.7	114,880
January 28, 2026	0.8	0.7	0.7	0.9	0.7	185,690
January 27, 2026	0.8	0.8	0.8	0.9	0.7	11,116
January 26, 2026	0.8	0.8	0.8	0.9	0.7	195,081
January 23, 2026	0.8	0.8	0.8	0.9	0.7	893,535
January 22, 2026	0.8	0.8	0.8	0.88	0.73	974
January 21, 2026	0.8	0.9	0.9	0.9	0.7	407,686
January 20, 2026	0.73	0.8	0.8	0.9	0.7	786,964
January 19, 2026	0.8	0.8	0.8	0.9	0.7	948,457
January 16, 2026	0.8	0.7	0.7	0.88	0.7	1,211
January 15, 2026	0.85	0.8	0.8	0.9	0.7	773,261
January 14, 2026	0.75	0.75	0.75	0.85	0.75	536,918
January 13, 2026	0.73	0.75	0.75	0.85	0.65	395,340
January 12, 2026	0.7	0.73	0.73	0.8	0.65	284,263
January 09, 2026	0.7	0.7	0.7	0.75	0.65	129,120
January 08, 2026	0.7	0.7	0.7	0.7	0.7	2.24M
January 07, 2026	0.7	0.7	0.7	0.75	0.7	237,815
January 06, 2026	0.75	0.7	0.7	0.79	0.7	935,192
January 05, 2026	0.75	0.75	0.75	0.79	0.71	56,268
January 02, 2026	0.75	0.75	0.75	0.75	0.75	31,000
December 31, 2025	0.75	0.75	0.75	0.75	0.75	31,000
December 30, 2025	0.75	0.75	0.75	0.79	0.75	2,000
December 29, 2025	0.75	0.77	0.77	0.79	0.71	405,022
December 24, 2025	0.75	0.75	0.75	0.75	0.71	358,064
December 23, 2025	0.68	0.75	0.75	0.78	0.68	1.15M
December 22, 2025	0.68	0.68	0.68	0.72	0.61	1.18M
December 19, 2025	0.68	0.68	0.68	0.68	0.68	333,030
December 18, 2025	0.68	0.68	0.68	0.7	0.6	336,030
December 17, 2025	0.68	0.68	0.68	0.68	0.61	101,389
December 16, 2025	0.68	0.68	0.68	0.68	0.61	105,000
December 15, 2025	0.68	0.68	0.68	0.68	0.68	14.75M
December 12, 2025	0.68	0.6	0.6	0.68	0.6	700,000
December 11, 2025	0.68	0.68	0.68	0.68	0.61	200,000
December 10, 2025	0.68	0.68	0.68	0.73	0.68	40,930
December 09, 2025	0.68	0.61	0.61	0.68	0.61	20,500
December 08, 2025	0.68	0.68	0.68	0.68	0.68	4.5M
December 05, 2025	0.7	0.68	0.68	0.73	0.68	607,806
December 04, 2025	0.7	0.65	0.65	0.7	0.65	200,000
December 03, 2025	0.61	0.65	0.65	0.65	0.61	11,000
December 02, 2025	0.65	0.65	0.65	0.65	0.61	120,000
December 01, 2025	0.65	0.65	0.65	0.7	0.65	143,974
November 28, 2025	0.65	0.65	0.65	0.7	0.61	321,358
November 27, 2025	0.65	0.65	0.65	0.7	0.65	700,000
November 26, 2025	0.65	0.65	0.65	0.65	0.61	274,767

Petrel Resources Plc (PET.L) LSE