MEDPAL AI PLC ORD 0.02P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.600 | 5.100 | 4.300 | 4.950 | 4.950 | 17,122,388 |
| 2026-10-20 | 5.012 | 5.200 | 4.500 | 4.700 | 4.700 | 13,092,886 |
| 2026-10-19 | 5.235 | 5.300 | 4.755 | 5.120 | 5.120 | 10,091,061 |
| 2026-10-16 | 5.223 | 5.380 | 5.000 | 5.230 | 5.230 | 19,359,261 |
| 2026-10-15 | 5.800 | 5.950 | 5.200 | 5.300 | 5.300 | 12,853,211 |
| 2026-10-14 | 5.500 | 5.700 | 5.400 | 5.400 | 5.400 | 8,983,394 |
| 2026-10-13 | 6.050 | 6.200 | 5.400 | 5.800 | 5.800 | 18,160,073 |
| 2026-10-12 | 6.100 | 6.600 | 6.000 | 6.050 | 6.050 | 12,299,366 |
| 2026-10-09 | 6.100 | 6.500 | 6.000 | 6.100 | 6.100 | 8,344,031 |
| 2026-10-08 | 6.000 | 7.000 | 5.900 | 6.000 | 6.000 | 40,330,152 |
| 2026-10-07 | 5.450 | 5.800 | 5.200 | 5.780 | 5.780 | 52,462,806 |
| 2026-10-06 | 7.050 | 7.100 | 5.610 | 5.950 | 5.950 | 76,194,272 |
| 2026-10-05 | 7.500 | 7.600 | 6.800 | 6.870 | 6.870 | 18,347,992 |
| 2026-10-02 | 7.600 | 7.800 | 7.300 | 7.450 | 7.450 | 15,048,423 |
| 2026-10-01 | 7.300 | 7.800 | 6.750 | 7.600 | 7.600 | 29,794,312 |
| 2026-09-30 | 7.650 | 7.800 | 7.000 | 7.420 | 7.420 | 25,152,728 |
| 2026-09-29 | 7.200 | 8.100 | 7.200 | 7.550 | 7.550 | 30,446,106 |
| 2026-09-28 | 6.200 | 7.500 | 6.200 | 7.250 | 7.250 | 35,204,691 |
| 2026-09-25 | 6.450 | 6.749 | 6.085 | 6.400 | 6.400 | 26,266,148 |
| 2026-09-24 | 5.900 | 6.568 | 5.600 | 6.500 | 6.500 | 21,547,775 |
| 2026-09-23 | 6.300 | 6.400 | 5.800 | 6.000 | 6.000 | 14,090,915 |
| 2026-09-22 | 5.750 | 6.400 | 5.700 | 6.290 | 6.290 | 49,966,277 |
| 2026-09-21 | 5.450 | 5.800 | 5.100 | 5.750 | 5.750 | 107,043,391 |
| 2026-09-18 | 6.300 | 6.400 | 5.700 | 6.000 | 6.000 | 9,621,625 |
| 2026-09-17 | 6.350 | 6.500 | 6.000 | 6.300 | 6.300 | 7,263,584 |
| 2026-09-16 | 5.800 | 6.460 | 5.700 | 6.350 | 6.350 | 18,219,801 |
| 2026-09-15 | 5.900 | 6.000 | 5.400 | 5.800 | 5.800 | 14,227,866 |
| 2026-09-14 | 6.300 | 6.400 | 5.800 | 5.850 | 5.850 | 16,044,552 |
| 2026-09-11 | 6.800 | 7.000 | 6.000 | 6.350 | 6.350 | 14,972,312 |
| 2026-09-10 | 6.750 | 7.300 | 6.600 | 6.600 | 6.600 | 23,195,328 |
| 2026-09-09 | 7.150 | 7.500 | 6.250 | 6.700 | 6.700 | 38,273,847 |
| 2026-09-08 | 6.000 | 7.100 | 5.900 | 7.080 | 7.080 | 43,427,138 |
| 2026-09-07 | 5.800 | 6.500 | 5.500 | 6.000 | 6.000 | 53,089,621 |
| 2026-09-04 | 5.400 | 5.700 | 5.000 | 5.200 | 5.200 | 18,212,886 |
| 2026-09-03 | 4.800 | 5.500 | 4.700 | 5.500 | 5.500 | 20,372,151 |
| 2026-09-02 | 4.550 | 5.100 | 4.425 | 4.900 | 4.900 | 16,882,892 |
| 2026-09-01 | 4.350 | 4.750 | 4.200 | 4.400 | 4.400 | 25,957,123 |
| 2026-08-28 | 4.100 | 4.470 | 4.100 | 4.350 | 4.350 | 5,593,069 |
| 2026-08-27 | 4.100 | 4.300 | 4.000 | 4.100 | 4.100 | 7,087,550 |
| 2026-08-26 | 3.750 | 4.200 | 3.600 | 4.180 | 4.180 | 12,619,267 |
| 2026-08-25 | 3.900 | 3.900 | 3.650 | 3.750 | 3.750 | 5,167,991 |
| 2026-08-24 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 4,583,397 |
| 2026-08-21 | 4.000 | 4.100 | 3.825 | 3.900 | 3.900 | 5,041,020 |
| 2026-08-20 | 3.800 | 4.200 | 3.700 | 4.000 | 4.000 | 6,431,710 |
| 2026-08-19 | 3.850 | 3.900 | 3.700 | 3.800 | 3.800 | 5,089,397 |
| 2026-08-18 | 3.800 | 4.000 | 3.500 | 3.850 | 3.850 | 8,643,776 |
| 2026-08-17 | 3.900 | 4.000 | 3.600 | 3.800 | 3.800 | 10,567,107 |
| 2026-08-14 | 4.050 | 4.100 | 3.800 | 3.900 | 3.900 | 6,545,518 |
| 2026-08-13 | 4.250 | 4.400 | 3.900 | 4.050 | 4.050 | 6,296,915 |
| 2026-08-12 | 4.150 | 4.400 | 3.925 | 4.250 | 4.250 | 19,722,422 |
| 2026-08-11 | 4.100 | 4.700 | 4.000 | 4.180 | 4.180 | 48,562,851 |
| 2026-08-10 | 3.750 | 4.100 | 3.700 | 4.050 | 4.050 | 11,308,836 |
| 2026-08-07 | 3.700 | 4.000 | 3.600 | 3.750 | 3.750 | 17,546,931 |
| 2026-08-06 | 3.950 | 4.350 | 3.650 | 3.800 | 3.800 | 26,163,803 |
| 2026-08-05 | 3.450 | 4.000 | 3.300 | 3.900 | 3.900 | 24,638,287 |
| 2026-08-04 | 3.350 | 3.800 | 3.300 | 3.450 | 3.450 | 49,100,953 |
| 2026-08-03 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 3,532,357 |
| 2026-07-31 | 3.050 | 3.200 | 2.900 | 3.100 | 3.100 | 10,478,898 |
| 2026-07-30 | 3.050 | 3.300 | 3.000 | 3.050 | 3.050 | 6,846,799 |
| 2026-07-29 | 3.075 | 3.150 | 3.000 | 3.050 | 3.050 | 3,097,843 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.