1. Share Prices

  2. Petrofac Limited (PFC)

3.98p-1.01 (-20.34%)30 Apr 2025, 18:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Petrofac Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 30, 20255.00p5.00p3.60p3.98p31,706,901
Apr 29, 20255.72p6.20p4.70p4.99p5,789,496
Apr 28, 20255.91p6.26p5.68p6.00p2,089,230
Apr 25, 20256.00p6.55p5.51p6.20p2,656,319
Apr 24, 20255.80p6.10p5.69p6.10p2,616,637
Apr 23, 20255.49p5.90p5.49p5.90p3,309,514
Apr 22, 20256.00p6.00p5.31p5.76p2,677,767
Apr 17, 20255.53p6.04p5.50p5.85p1,171,718
Apr 16, 20255.72p6.00p5.50p5.80p1,041,408
Apr 15, 20255.84p6.00p5.25p6.00p2,099,534
Apr 14, 20255.82p6.00p5.25p5.70p1,382,166
Apr 11, 20255.57p5.70p5.25p5.56p465,411
Apr 10, 20255.52p5.88p5.44p5.84p976,732
Apr 9, 20255.53p5.83p5.25p5.75p2,188,687
Apr 8, 20255.08p5.80p5.04p5.80p1,984,777
Apr 7, 20255.19p5.20p4.72p5.20p2,564,237
Apr 4, 20255.43p5.70p4.67p5.44p4,911,069
Apr 3, 20255.50p5.70p5.01p5.70p3,707,737
Apr 2, 20255.59p5.83p5.32p5.76p876,111
Apr 1, 20256.00p6.10p5.43p5.86p1,127,494
Mar 31, 20255.38p6.42p5.25p6.21p1,751,175
Mar 28, 20255.29p6.44p5.25p5.64p4,882,023
Mar 27, 20255.50p6.71p4.78p4.82p1,220,611
Mar 26, 20255.58p6.00p5.40p5.55p1,045,692
Mar 25, 20255.97p6.05p5.60p5.86p866,901
Mar 24, 20255.84p6.20p5.55p5.70p2,530,416
Mar 21, 20256.00p6.33p5.88p5.88p4,126,795
Mar 20, 20256.05p6.40p6.00p6.11p1,765,745
Mar 19, 20256.42p6.50p6.00p6.50p3,038,716
Mar 18, 20256.50p6.70p6.32p6.64p840,487
Mar 17, 20257.20p7.20p6.51p6.65p1,196,523
Mar 14, 20256.70p7.24p6.70p6.87p721,678
Mar 13, 20256.68p7.00p6.60p6.94p721,364
Mar 12, 20256.54p6.90p6.51p6.80p175,894
Mar 11, 20257.10p7.10p6.80p6.90p534,238
Mar 10, 20256.90p7.10p6.38p6.96p1,267,238
Mar 7, 20256.58p6.90p6.53p6.80p1,070,097
Mar 6, 20256.40p7.01p6.00p6.85p2,442,117
Mar 5, 20256.20p6.54p6.08p6.46p997,762
Mar 4, 20256.83p6.83p6.19p6.35p1,582,962
Mar 3, 20256.80p6.96p6.42p6.52p1,542,687
Feb 28, 20256.67p7.25p6.54p6.60p2,321,679
Feb 27, 20256.80p7.00p6.61p6.70p633,925
Feb 26, 20256.90p7.25p6.41p6.80p2,590,215
Feb 25, 20256.90p7.40p6.55p7.03p6,003,728
Feb 24, 20257.20p7.22p6.42p7.20p2,076,048
Feb 21, 20257.02p7.35p7.00p7.15p1,023,931
Feb 20, 20257.20p7.50p7.01p7.37p1,066,197
Feb 19, 20257.20p7.43p7.00p7.35p956,081
Feb 18, 20257.40p7.40p6.99p7.35p1,347,378
1234
Showing 1 to 50 of 187

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,319.5014.34
Oxford Nanopore Technologies PLC211.066.38
Close Brothers Group PLC523.506.53
Travis Perkins PLC567.005.98
Rotork PLC334.265.51
Keller Group PLC1,390.005.46

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC203.79-17.16
Senior PLC179.70-4.01
Raspberry Pi Holdings PLC405.25-3.65
Jtc PLC917.00-3.37
3I Group PLC4,016.00-2.36
Ocean Wilsons (Holdings) LD1,120.00-2.18