LSE · MATD · stock
Petro Matad Limited (MATD) stock price history
Every LSE trading session of Petro Matad Limited from May 1, 2008 to Sep 28, 2026: 4,651 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MATD adjusted close, 2008 to 2026
- £2.06
- All time high, 2011
- £0.0167
- 52 week high, £0.0067 low
- 4,651
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
MATD key facts
- Petro Matad Limited (MATD) closed at £0.0085 on Sep 28, 2026 on LSE.
- MATD's all time high close is £2.06, set on Apr 11, 2011; its all time low close is £0.0071 on Sep 29, 2025.
- MATD's 52 week range is £0.0067 to £0.0167.
- MATD returned +16.4% over the year to Sep 28, 2026 and -68.8% over five years.
- Over ten years MATD returned -65%, -10.0% a year compounded.
- MATD's deepest drawdown was -99.7% from Apr 11, 2011 to Sep 29, 2025.
- DataCedar holds 4,651 daily sessions of MATD history from May 1, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MATD price chart, 2008 to 2026
MATD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.1% |
| 3 months | -24.4% |
| 6 months | -32.0% |
| Year to date | -20.9% |
| 1 year | +16.4% |
| 3 years | -70.5% |
| 5 years | -68.8% |
| 10 years | -65.3% |
| Since May 1, 2008 | -97.7% |
| Compound annual growth, 18.4 years | -18.5% |
MATD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.06 on Apr 11, 2011
- All time low close
- £0.0071 on Sep 29, 2025
- 52 week high
- £0.0167 on Oct 29, 2025
- 52 week low
- £0.0067 on Sep 30, 2025
- Deepest drawdown
- -99.7% from Apr 11, 2011 to Sep 29, 2025, not yet recovered
- Best single session
- +223.5% on Apr 29, 2016
- Worst single session
- -52.2% on Jun 30, 2016
- Volatility, 1 year annualised
- 81.0%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2010, +554%
- Worst calendar year
- 2018, -83%
MATD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on May 1, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0108 | £0.0150 | £0.0070 | £0.0085 | -20.9% | 929.5M | 187 |
| 2025 | £0.0152 | £0.0250 | £0.0065 | £0.0108 | -29.5% | 2.5B | 253 |
| 2024 | £0.0410 | £0.0540 | £0.0130 | £0.0152 | -62.8% | 2.8B | 254 |
| 2023 | £0.0457 | £0.0710 | £0.0180 | £0.0410 | -9.4% | 1.6B | 251 |
| 2022 | £0.0313 | £0.0510 | £0.0160 | £0.0453 | +44.8% | 889.6M | 250 |
| 2021 | £0.0407 | £0.0915 | £0.0235 | £0.0313 | -23.7% | 970.6M | 253 |
| 2020 | £0.0372 | £0.0453 | £0.0176 | £0.0409 | +10.0% | 318.1M | 254 |
| 2019 | £0.0225 | £0.0980 | £0.0221 | £0.0372 | +67.0% | 1.2B | 253 |
| 2018 | £0.1313 | £0.1352 | £0.0191 | £0.0223 | -82.7% | 1.2B | 253 |
| 2017 | £0.0803 | £0.3799 | £0.0500 | £0.1286 | +61.5% | 603.7M | 252 |
| 2016 | £0.0306 | £0.0955 | £0.0152 | £0.0796 | +160.0% | 605M | 253 |
| 2015 | £0.0213 | £0.1004 | £0.0201 | £0.0306 | +47.1% | 54.5M | 253 |
| 2014 | £0.0382 | £0.1151 | £0.0171 | £0.0208 | -43.3% | 68.2M | 253 |
| 2013 | £0.0625 | £0.0661 | £0.0220 | £0.0367 | -41.2% | 31.5M | 253 |
| 2012 | £0.2363 | £0.3772 | £0.0539 | £0.0625 | -74.2% | 61.1M | 251 |
| 2011 | £1.20 | £2.16 | £0.1235 | £0.2425 | -79.5% | 112.1M | 252 |
| 2010 | £0.1812 | £1.96 | £0.1812 | £1.19 | +554.1% | 139.1M | 253 |
| 2009 | £0.1176 | £0.2302 | £0.0833 | £0.1812 | +54.2% | 22.2M | 253 |
| 2008 | £0.3625 | £0.4213 | £0.1105 | £0.1176 | n/a | 3M | 170 |
MATD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0085 | -17.1% |
| August 2026 | £0.0102 | +2.5% |
| July 2026 | £0.0100 | -9.1% |
| June 2026 | £0.0110 | -6.4% |
| May 2026 | £0.0117 | -13.0% |
| April 2026 | £0.0135 | +8.0% |
| March 2026 | £0.0125 | +6.4% |
| February 2026 | £0.0117 | +14.6% |
| January 2026 | £0.0102 | -4.7% |
| December 2025 | £0.0108 | +15.0% |
| November 2025 | £0.0094 | -39.7% |
| October 2025 | £0.0155 | +112.3% |
About the MATD data
Daily bars. 4,651 sessions from May 1, 2008 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 1, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MATD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
MATD share price history
